Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Indonesia Mid Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Indonesia Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Indonesia covering approximately 15% of investable market capitalization. STOXX Indonesia Mid Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Indonesia Mid Cap | 92.9 | 28.5 | 1.1 | 0.7 | 3.3 | 0.2 | 11.6 | 0.7 | 29.1 |
| STOXX Emerging Markets Mid Cap | 5,648.9 | 1,863.7 | 1.4 | 0.4 | 12.9 | 0.0 | 0.7 | 0.0 | 19.2 |
Supersector weighting (top 10)
| Basic Resources | 23.6 |
|---|---|
| Energy | 19.5 |
| Technology | 11.6 |
| Food, Beverage and Tobacco | 10.9 |
| Personal Care, Drug and Grocery Stores | 10.7 |
| Health Care | 9.2 |
| Telecommunications | 7.5 |
| Banks | 3.0 |
| Industrial Goods and Services | 1.7 |
| Utilities | 1.3 |
Country weighting
| Indonesia | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Indonesia Mid Cap | -3.2 | -5.6 | -0.4 | -19.4 | -2.1 | N/A | N/A | -0.4 | -7.0 | -0.4 |
| STOXX Emerging Markets Mid Cap | 6.5 | 14.8 | 14.8 | 42.8 | 58.0 | N/A | N/A | 14.8 | 12.6 | 9.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Indonesia Mid Cap | N/A | N/A | 26.9 | 19.7 | 21.1 | N/A | N/A | -0.1 | -0.5 | -0.1 |
| STOXX Emerging Markets Mid Cap | N/A | N/A | 14.8 | 12.9 | 14.0 | N/A | N/A | 0.7 | 0.6 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Indonesia Mid Cap | 0.6 | 0.4 | 0.4 | 0.4 | 0.4 | 18.3 | 30.3 | 25.0 | 18.9 | 20.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Indonesia Mid Cap | 1.1 | 0.7 | 0.7 | 0.6 | 0.6 | -6.4 | -1.3 | -0.6 | -1.0 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of June 30, 2025
BENCHMARK INDICES
STOXX Indonesia Mid Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Indonesia Mid Cap | 18.1 | 13.8 | 12.7 | 9.9 | 1.6 | 5.4 | 1.4 | 14.6 |
| STOXX Emerging Markets Mid Cap | 19.6 | 15.9 | 15.8 | 15.0 | 1.7 | 2.3 | 0.9 | 0.1 |
Performance and annual returns
| STOXX Indonesia Mid Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 967.24 |
| 1001462400000 | 951.46 |
| 1001548800000 | 923.99 |
| 1001635200000 | 936.45 |
| 1001894400000 | 902.63 |
| 1001980800000 | 860.66 |
| 1002067200000 | 896.49 |
| 1002153600000 | 917.02 |
| 1002240000000 | 902.07 |
| 1002499200000 | 858.66 |
| 1002585600000 | 872.62 |
| 1002672000000 | 829.76 |
| 1002758400000 | 854.95 |
| 1002844800000 | 863.71 |
| 1003104000000 | 864.15 |
| 1003190400000 | 861.12 |
| 1003276800000 | 860.05 |
| 1003363200000 | 890.61 |
| 1003449600000 | 914.26 |
| 1003708800000 | 891.37 |
| 1003795200000 | 869.37 |
| 1003881600000 | 883.01 |
| 1003968000000 | 880 |
| 1004054400000 | 858 |
| 1004313600000 | 859.04 |
| 1004400000000 | 851.99 |
| 1004486400000 | 853.22 |
| 1004572800000 | 850.99 |
| 1004659200000 | 821.07 |
| 1004918400000 | 775.95 |
| 1005004800000 | 789.48 |
| 1005091200000 | 802.34 |
| 1005177600000 | 815.17 |
| 1005264000000 | 795.93 |
| 1005523200000 | 780.89 |
| 1005609600000 | 731.09 |
| 1005696000000 | 757.28 |
| 1005782400000 | 784.36 |
| 1005868800000 | 807.42 |
| 1006128000000 | 860.06 |
| 1006214400000 | 850.2 |
| 1006300800000 | 850.47 |
| 1006387200000 | 815.77 |
| 1006473600000 | 825.61 |
| 1006732800000 | 833.42 |
| 1006819200000 | 827.02 |
| 1006905600000 | 827.54 |
| 1006992000000 | 789.2 |
| 1007078400000 | 820.53 |
| 1007337600000 | 823.18 |
| 1007424000000 | 801.55 |
| 1007510400000 | 782.96 |
| 1007596800000 | 805.07 |
| 1007683200000 | 826.57 |
| 1007942400000 | 834.76 |
| 1008028800000 | 821.77 |
| 1008115200000 | 858.49 |
| 1008201600000 | 833.95 |
| 1008288000000 | 827 |
| 1008547200000 | 827 |
| 1008633600000 | 830.25 |
| 1008720000000 | 856.4 |
| 1008806400000 | 864.12 |
| 1008892800000 | 872.01 |
| 1009152000000 | 869.44 |
| 1009238400000 | 869.44 |
| 1009324800000 | 844.82 |
| 1009411200000 | 852.74 |
| 1009497600000 | 862.53 |
| 1009756800000 | 868.75 |
| 1009929600000 | 848.79 |
| 1010016000000 | 870.82 |
| 1010102400000 | 874.96 |
| 1010361600000 | 895.23 |
| 1010448000000 | 889.07 |
| 1010534400000 | 887.63 |
| 1010620800000 | 935.31 |
| 1010707200000 | 963.21 |
| 1010966400000 | 939.43 |
| 1011052800000 | 944.76 |
| 1011139200000 | 986.17 |
| 1011225600000 | 1043.27 |
| 1011312000000 | 981.48 |
| 1011571200000 | 974.96 |
| 1011657600000 | 992.7 |
| 1011744000000 | 997.89 |
| 1011830400000 | 1032.73 |
| 1011916800000 | 1097.18 |
| 1012176000000 | 1042.46 |
| 1012262400000 | 1081.84 |
| 1012348800000 | 1040.99 |
| 1012435200000 | 1045.78 |
| 1012521600000 | 1067.39 |
| 1012780800000 | 1036.34 |
| 1012867200000 | 1044.85 |
| 1012953600000 | 1033.45 |
| 1013040000000 | 978.31 |
| 1013126400000 | 965.04 |
| 1013385600000 | 1003.15 |
| 1013472000000 | 1006.6 |
| 1013558400000 | 972.87 |
| 1013644800000 | 995.47 |
| 1013731200000 | 1043.21 |
| 1013990400000 | 1055.86 |
| 1014076800000 | 1059.13 |
| 1014163200000 | 1070.38 |
| 1014249600000 | 1041.78 |
| 1014336000000 | 1040.76 |
| 1014595200000 | 1027.37 |
| 1014681600000 | 1008.49 |
| 1014768000000 | 1013.49 |
| 1014854400000 | 1016.73 |
| 1014940800000 | 1021.77 |
| 1015200000000 | 1043.31 |
| 1015286400000 | 1041.34 |
| 1015372800000 | 1091.41 |
| 1015459200000 | 1088.88 |
| 1015545600000 | 1098.49 |
| 1015804800000 | 1090.57 |
| 1015891200000 | 1080.01 |
| 1015977600000 | 1079.47 |
| 1016064000000 | 1073.61 |
| 1016150400000 | 1071.47 |
| 1016409600000 | 1048.82 |
| 1016496000000 | 1047.34 |
| 1016582400000 | 1072.77 |
| 1016668800000 | 1081.09 |
| 1016755200000 | 1127.64 |
| 1017014400000 | 1115.51 |
| 1017100800000 | 1126.58 |
| 1017187200000 | 1114.65 |
| 1017273600000 | 1099.9 |
| 1017360000000 | 1099.9 |
| 1017619200000 | 1134.32 |
| 1017705600000 | 1153.91 |
| 1017792000000 | 1150.08 |
| 1017878400000 | 1226.13 |
| 1017964800000 | 1231.47 |
| 1018224000000 | 1295.1 |
| 1018310400000 | 1291.41 |
| 1018396800000 | 1388.21 |
| 1018483200000 | 1382.38 |
| 1018569600000 | 1489.15 |
| 1018828800000 | 1558.51 |
| 1018915200000 | 1559.75 |
| 1019001600000 | 1534.13 |
| 1019088000000 | 1463.96 |
| 1019174400000 | 1484.55 |
| 1019433600000 | 1507.45 |
| 1019520000000 | 1544.44 |
| 1019606400000 | 1551.41 |
| 1019692800000 | 1525.26 |
| 1019779200000 | 1525.45 |
| 1020038400000 | 1488.77 |
| 1020124800000 | 1496.32 |
| 1020211200000 | 1474.56 |
| 1020297600000 | 1511.85 |
| 1020384000000 | 1512.9 |
| 1020643200000 | 1482.59 |
| 1020729600000 | 1514.25 |
| 1020816000000 | 1501.56 |
| 1020902400000 | 1502.37 |
| 1020988800000 | 1526.55 |
| 1021248000000 | 1496 |
| 1021334400000 | 1485.63 |
| 1021420800000 | 1479.62 |
| 1021507200000 | 1421.79 |
| 1021593600000 | 1455.88 |
| 1021852800000 | 1432.48 |
| 1021939200000 | 1443.11 |
| 1022025600000 | 1432.45 |
| 1022112000000 | 1418.62 |
| 1022198400000 | 1462.81 |
| 1022457600000 | 1475.43 |
| 1022544000000 | 1509.04 |
| 1022630400000 | 1535.46 |
| 1022716800000 | 1534.67 |
| 1022803200000 | 1616.18 |
| 1023062400000 | 1633.58 |
| 1023148800000 | 1602.45 |
| 1023235200000 | 1558.69 |
| 1023321600000 | 1500.32 |
| 1023408000000 | 1501.94 |
| 1023667200000 | 1543.25 |
| 1023753600000 | 1551.92 |
| 1023840000000 | 1594.33 |
| 1023926400000 | 1628.59 |
| 1024012800000 | 1684.65 |
| 1024272000000 | 1692.22 |
| 1024358400000 | 1672.37 |
| 1024444800000 | 1666.91 |
| 1024531200000 | 1662.78 |
| 1024617600000 | 1658.44 |
| 1024876800000 | 1617.96 |
| 1024963200000 | 1593.18 |
| 1025049600000 | 1521.74 |
| 1025136000000 | 1547.55 |
| 1025222400000 | 1536.4 |
| 1025481600000 | 1490.37 |
| 1025568000000 | 1457.68 |
| 1025654400000 | 1408.12 |
| 1025740800000 | 1480.61 |
| 1025827200000 | 1531.07 |
| 1026086400000 | 1496.83 |
| 1026172800000 | 1495.16 |
| 1026259200000 | 1483.14 |
| 1026345600000 | 1431.44 |
| 1026432000000 | 1435.29 |
| 1026691200000 | 1465.82 |
| 1026777600000 | 1465.21 |
| 1026864000000 | 1481.23 |
| 1026950400000 | 1565.66 |
| 1027036800000 | 1553.76 |
| 1027296000000 | 1500.4 |
| 1027382400000 | 1469.16 |
| 1027468800000 | 1398.43 |
| 1027555200000 | 1411.1 |
| 1027641600000 | 1350.02 |
| 1027900800000 | 1375.51 |
| 1027987200000 | 1432.94 |
| 1028073600000 | 1431.59 |
| 1028160000000 | 1395.26 |
| 1028246400000 | 1375.95 |
| 1028505600000 | 1307.21 |
| 1028592000000 | 1251.84 |
| 1028678400000 | 1266.46 |
| 1028764800000 | 1246.24 |
| 1028851200000 | 1274.4 |
| 1029110400000 | 1290.75 |
| 1029196800000 | 1326.37 |
| 1029283200000 | 1332.6 |
| 1029369600000 | 1337.35 |
| 1029456000000 | 1347.62 |
| 1029715200000 | 1325.49 |
| 1029801600000 | 1350.68 |
| 1029888000000 | 1365.1 |
| 1029974400000 | 1367.78 |
| 1030060800000 | 1427.65 |
| 1030320000000 | 1405.76 |
| 1030406400000 | 1351.72 |
| 1030492800000 | 1308.28 |
| 1030579200000 | 1298.03 |
| 1030665600000 | 1331.89 |
| 1030924800000 | 1319.12 |
| 1031011200000 | 1255.51 |
| 1031097600000 | 1202.13 |
| 1031184000000 | 1210.69 |
| 1031270400000 | 1209.73 |
| 1031529600000 | 1213.95 |
| 1031616000000 | 1190.51 |
| 1031702400000 | 1174.26 |
| 1031788800000 | 1176.48 |
| 1031875200000 | 1137.24 |
| 1032134400000 | 1148.34 |
| 1032220800000 | 1169.4 |
| 1032307200000 | 1179.11 |
| 1032393600000 | 1153.76 |
| 1032480000000 | 1133.73 |
| 1032739200000 | 1132.25 |
| 1032825600000 | 1136.95 |
| 1032912000000 | 1129.53 |
| 1032998400000 | 1140.42 |
| 1033084800000 | 1159.62 |
| 1033344000000 | 1197.46 |
| 1033430400000 | 1186.37 |
| 1033516800000 | 1183.87 |
| 1033603200000 | 1171.02 |
| 1033689600000 | 1171.02 |
| 1033948800000 | 1152.53 |
| 1034035200000 | 1138.07 |
| 1034121600000 | 1095.76 |
| 1034208000000 | 1025.49 |
| 1034294400000 | 991.93 |
| 1034553600000 | 847.58 |
| 1034640000000 | 858.7 |
| 1034726400000 | 958.46 |
| 1034812800000 | 936.51 |
| 1034899200000 | 963.66 |
| 1035158400000 | 970.48 |
| 1035244800000 | 949.02 |
| 1035331200000 | 965.91 |
| 1035417600000 | 973.18 |
| 1035504000000 | 986.72 |
| 1035763200000 | 1024.6 |
| 1035849600000 | 999.74 |
| 1035936000000 | 1006.16 |
| 1036022400000 | 1020.61 |
| 1036108800000 | 1041.17 |
| 1036368000000 | 1095.83 |
| 1036454400000 | 1071.91 |
| 1036540800000 | 1060.47 |
| 1036627200000 | 1069.15 |
| 1036713600000 | 1028.79 |
| 1036972800000 | 999.3 |
| 1037059200000 | 1033.61 |
| 1037145600000 | 1020.11 |
| 1037232000000 | 1047.06 |
| 1037318400000 | 1051.42 |
| 1037577600000 | 1048.17 |
| 1037664000000 | 1060.09 |
| 1037750400000 | 1054.66 |
| 1037836800000 | 1046.89 |
| 1037923200000 | 1059.6 |
| 1038182400000 | 1065.13 |
| 1038268800000 | 1069.76 |
| 1038355200000 | 1079.43 |
| 1038441600000 | 1106.55 |
| 1038528000000 | 1108.34 |
| 1038787200000 | 1113.25 |
| 1038873600000 | 1152.88 |
| 1038960000000 | 1142.5 |
| 1039046400000 | 1142.5 |
| 1039132800000 | 1142.5 |
| 1039392000000 | 1144.09 |
| 1039478400000 | 1144.09 |
| 1039564800000 | 1149.39 |
| 1039651200000 | 1169.16 |
| 1039737600000 | 1168.92 |
| 1039996800000 | 1215.43 |
| 1040083200000 | 1227.52 |
| 1040169600000 | 1217.41 |
| 1040256000000 | 1243.44 |
| 1040342400000 | 1286.43 |
| 1040601600000 | 1292.77 |
| 1040688000000 | 1291.32 |
| 1040774400000 | 1291.32 |
| 1040860800000 | 1291.32 |
| 1040947200000 | 1276.51 |
| 1041206400000 | 1271.87 |
| 1041292800000 | 1271.87 |
| 1041465600000 | 1200.85 |
| 1041552000000 | 1184.09 |
| 1041811200000 | 1175.43 |
| 1041897600000 | 1148.21 |
| 1041984000000 | 1142.89 |
| 1042070400000 | 1184.38 |
| 1042156800000 | 1176.02 |
| 1042416000000 | 1159.72 |
| 1042502400000 | 1215.59 |
| 1042588800000 | 1187.96 |
| 1042675200000 | 1169.44 |
| 1042761600000 | 1204.6 |
| 1043020800000 | 1211.02 |
| 1043107200000 | 1206.3 |
| 1043193600000 | 1204 |
| 1043280000000 | 1239.67 |
| 1043366400000 | 1235.28 |
| 1043625600000 | 1195.4 |
| 1043712000000 | 1199.98 |
| 1043798400000 | 1166.97 |
| 1043884800000 | 1158.9 |
| 1043971200000 | 1138.3 |
| 1044230400000 | 1151.73 |
| 1044316800000 | 1187.32 |
| 1044403200000 | 1193.89 |
| 1044489600000 | 1182.5 |
| 1044576000000 | 1180.91 |
| 1044835200000 | 1202.92 |
| 1044921600000 | 1184.11 |
| 1045008000000 | 1184.11 |
| 1045094400000 | 1186.05 |
| 1045180800000 | 1201.59 |
| 1045440000000 | 1233.07 |
| 1045526400000 | 1227.43 |
| 1045612800000 | 1238.2 |
| 1045699200000 | 1231 |
| 1045785600000 | 1228.33 |
| 1046044800000 | 1243.69 |
| 1046131200000 | 1232.2 |
| 1046217600000 | 1205.27 |
| 1046304000000 | 1220.44 |
| 1046390400000 | 1216.91 |
| 1046649600000 | 1216.91 |
| 1046736000000 | 1187.82 |
| 1046822400000 | 1182.75 |
| 1046908800000 | 1199.63 |
| 1046995200000 | 1149.54 |
| 1047254400000 | 1122.41 |
| 1047340800000 | 1111.57 |
| 1047427200000 | 1109.82 |
| 1047513600000 | 1110.41 |
| 1047600000000 | 1122.49 |
| 1047859200000 | 1071.91 |
| 1047945600000 | 1074.52 |
| 1048032000000 | 1089.92 |
| 1048118400000 | 1144.89 |
| 1048204800000 | 1129.67 |
| 1048464000000 | 1145.17 |
| 1048550400000 | 1156.39 |
| 1048636800000 | 1196.09 |
| 1048723200000 | 1174.31 |
| 1048809600000 | 1165.78 |
| 1049068800000 | 1139.38 |
| 1049155200000 | 1150.24 |
| 1049241600000 | 1150.37 |
| 1049328000000 | 1157.75 |
| 1049414400000 | 1162.76 |
| 1049673600000 | 1268.62 |
| 1049760000000 | 1217.2 |
| 1049846400000 | 1265.88 |
| 1049932800000 | 1258.74 |
| 1050019200000 | 1272.66 |
| 1050278400000 | 1248.43 |
| 1050364800000 | 1274.39 |
| 1050451200000 | 1289.74 |
| 1050537600000 | 1314.2 |
| 1050624000000 | 1314.2 |
| 1050883200000 | 1357.99 |
| 1050969600000 | 1325.15 |
| 1051056000000 | 1348.54 |
| 1051142400000 | 1352.28 |
| 1051228800000 | 1324.19 |
| 1051488000000 | 1277.63 |
| 1051574400000 | 1330.81 |
| 1051660800000 | 1328.75 |
| 1051747200000 | 1325.15 |
| 1051833600000 | 1310.92 |
| 1052092800000 | 1400.86 |
| 1052179200000 | 1381.11 |
| 1052265600000 | 1408.34 |
| 1052352000000 | 1408.19 |
| 1052438400000 | 1418.95 |
| 1052697600000 | 1471.84 |
| 1052784000000 | 1474.53 |
| 1052870400000 | 1443.15 |
| 1052956800000 | 1443.15 |
| 1053043200000 | 1441.45 |
| 1053302400000 | 1416.33 |
| 1053388800000 | 1439 |
| 1053475200000 | 1429.03 |
| 1053561600000 | 1413.7 |
| 1053648000000 | 1455.54 |
| 1053907200000 | 1495.03 |
| 1053993600000 | 1500.32 |
| 1054080000000 | 1545.83 |
| 1054166400000 | 1541.87 |
| 1054252800000 | 1549.29 |
| 1054512000000 | 1592.75 |
| 1054598400000 | 1594.59 |
| 1054684800000 | 1612.76 |
| 1054771200000 | 1642.45 |
| 1054857600000 | 1623.98 |
| 1055116800000 | 1631.78 |
| 1055203200000 | 1628.8 |
| 1055289600000 | 1599.85 |
| 1055376000000 | 1586.41 |
| 1055462400000 | 1597.17 |
| 1055721600000 | 1609.55 |
| 1055808000000 | 1608.07 |
| 1055894400000 | 1550.63 |
| 1055980800000 | 1580.32 |
| 1056067200000 | 1615.26 |
| 1056326400000 | 1628.66 |
| 1056412800000 | 1624.47 |
| 1056499200000 | 1596.5 |
| 1056585600000 | 1590.72 |
| 1056672000000 | 1594.93 |
| 1056931200000 | 1597.71 |
| 1057017600000 | 1616.2 |
| 1057104000000 | 1620.93 |
| 1057190400000 | 1636.11 |
| 1057276800000 | 1630.61 |
| 1057536000000 | 1645.82 |
| 1057622400000 | 1674.85 |
| 1057708800000 | 1668.62 |
| 1057795200000 | 1662.28 |
| 1057881600000 | 1679.99 |
| 1058140800000 | 1682.06 |
| 1058227200000 | 1668.74 |
| 1058313600000 | 1651.21 |
| 1058400000000 | 1595.77 |
| 1058486400000 | 1591.46 |
| 1058745600000 | 1595.29 |
| 1058832000000 | 1564.3 |
| 1058918400000 | 1467.7 |
| 1059004800000 | 1465.11 |
| 1059091200000 | 1500.22 |
| 1059350400000 | 1504.75 |
| 1059436800000 | 1494.58 |
| 1059523200000 | 1493.58 |
| 1059609600000 | 1489.55 |
| 1059696000000 | 1470.29 |
| 1059955200000 | 1447.31 |
| 1060041600000 | 1394.1 |
| 1060128000000 | 1386.9 |
| 1060214400000 | 1436.28 |
| 1060300800000 | 1413.36 |
| 1060560000000 | 1427.19 |
| 1060646400000 | 1428.02 |
| 1060732800000 | 1465.38 |
| 1060819200000 | 1464.53 |
| 1060905600000 | 1467.66 |
| 1061164800000 | 1472.31 |
| 1061251200000 | 1477.48 |
| 1061337600000 | 1495.14 |
| 1061424000000 | 1505.97 |
| 1061510400000 | 1513.96 |
| 1061769600000 | 1501.12 |
| 1061856000000 | 1492.37 |
| 1061942400000 | 1491.49 |
| 1062028800000 | 1476.12 |
| 1062115200000 | 1479.6 |
| 1062374400000 | 1480.48 |
| 1062460800000 | 1521.6 |
| 1062547200000 | 1582.71 |
| 1062633600000 | 1580.06 |
| 1062720000000 | 1626.07 |
| 1062979200000 | 1586.19 |
| 1063065600000 | 1582.78 |
| 1063152000000 | 1567.79 |
| 1063238400000 | 1524.19 |
| 1063324800000 | 1585.08 |
| 1063584000000 | 1580.81 |
| 1063670400000 | 1626.02 |
| 1063756800000 | 1627.93 |
| 1063843200000 | 1592.44 |
| 1063929600000 | 1619.14 |
| 1064188800000 | 1622.97 |
| 1064275200000 | 1642.99 |
| 1064361600000 | 1670.81 |
| 1064448000000 | 1702.98 |
| 1064534400000 | 1700.11 |
| 1064793600000 | 1694.88 |
| 1064880000000 | 1706.92 |
| 1064966400000 | 1702.6 |
| 1065052800000 | 1749.05 |
| 1065139200000 | 1764.59 |
| 1065398400000 | 1751.65 |
| 1065484800000 | 1750.26 |
| 1065571200000 | 1799.41 |
| 1065657600000 | 1883.89 |
| 1065744000000 | 1888.26 |
| 1066003200000 | 1904 |
| 1066089600000 | 1861.84 |
| 1066176000000 | 1862.07 |
| 1066262400000 | 1893.26 |
| 1066348800000 | 1892.71 |
| 1066608000000 | 1889.66 |
| 1066694400000 | 1875.15 |
| 1066780800000 | 1889.61 |
| 1066867200000 | 1817.14 |
| 1066953600000 | 1810.2 |
| 1067212800000 | 1729.63 |
| 1067299200000 | 1703.01 |
| 1067385600000 | 1732.32 |
| 1067472000000 | 1766.01 |
| 1067558400000 | 1751.92 |
| 1067817600000 | 1721.44 |
| 1067904000000 | 1797.45 |
| 1067990400000 | 1812.37 |
| 1068076800000 | 1807.83 |
| 1068163200000 | 1820.77 |
| 1068422400000 | 1772.65 |
| 1068508800000 | 1763.65 |
| 1068595200000 | 1761.01 |
| 1068681600000 | 1739.73 |
| 1068768000000 | 1728.88 |
| 1069027200000 | 1685.79 |
| 1069113600000 | 1687.45 |
| 1069200000000 | 1683.99 |
| 1069286400000 | 1661.32 |
| 1069372800000 | 1702.11 |
| 1069632000000 | 1702.11 |
| 1069718400000 | 1702.11 |
| 1069804800000 | 1702.11 |
| 1069891200000 | 1702.11 |
| 1069977600000 | 1704.61 |
| 1070236800000 | 1757.82 |
| 1070323200000 | 1767.59 |
| 1070409600000 | 1804.44 |
| 1070496000000 | 1816.81 |
| 1070582400000 | 1808.16 |
| 1070841600000 | 1862.81 |
| 1070928000000 | 1852.12 |
| 1071014400000 | 1861.23 |
| 1071100800000 | 1869.41 |
| 1071187200000 | 1909.3 |
| 1071446400000 | 1893.99 |
| 1071532800000 | 1895.03 |
| 1071619200000 | 1867.14 |
| 1071705600000 | 1901.08 |
| 1071792000000 | 1941.81 |
| 1072051200000 | 1945.8 |
| 1072137600000 | 1951.29 |
| 1072224000000 | 1952.09 |
| 1072310400000 | 1952.09 |
| 1072396800000 | 1952.09 |
| 1072656000000 | 2010.22 |
| 1072742400000 | 1992.55 |
| 1072828800000 | 2005.68 |
| 1073001600000 | 2028.3 |
| 1073260800000 | 2117.79 |
| 1073347200000 | 2142.26 |
| 1073433600000 | 2134.66 |
| 1073520000000 | 2239.15 |
| 1073606400000 | 2265.29 |
| 1073865600000 | 2234.87 |
| 1073952000000 | 2235.61 |
| 1074038400000 | 2270.94 |
| 1074124800000 | 2276.04 |
| 1074211200000 | 2270.87 |
| 1074470400000 | 2222.92 |
| 1074556800000 | 2218.81 |
| 1074643200000 | 2230.39 |
| 1074729600000 | 2230.39 |
| 1074816000000 | 2241.29 |
| 1075075200000 | 2219.68 |
| 1075161600000 | 2241.25 |
| 1075248000000 | 2201.5 |
| 1075334400000 | 2159.57 |
| 1075420800000 | 2159.73 |
| 1075680000000 | 2159.73 |
| 1075766400000 | 2087.7 |
| 1075852800000 | 2079.64 |
| 1075939200000 | 2119.92 |
| 1076025600000 | 2218.03 |
| 1076284800000 | 2276.33 |
| 1076371200000 | 2290.39 |
| 1076457600000 | 2301.51 |
| 1076544000000 | 2299.64 |
| 1076630400000 | 2304.95 |
| 1076889600000 | 2307.35 |
| 1076976000000 | 2281.26 |
| 1077062400000 | 2312.42 |
| 1077148800000 | 2304.06 |
| 1077235200000 | 2324.03 |
| 1077494400000 | 2324.03 |
| 1077580800000 | 2276.91 |
| 1077667200000 | 2261.53 |
| 1077753600000 | 2264.61 |
| 1077840000000 | 2237.52 |
| 1078099200000 | 2224.81 |
| 1078185600000 | 2288.28 |
| 1078272000000 | 2300.35 |
| 1078358400000 | 2300.88 |
| 1078444800000 | 2297.22 |
| 1078704000000 | 2274.26 |
| 1078790400000 | 2274.43 |
| 1078876800000 | 2203.28 |
| 1078963200000 | 2145.86 |
| 1079049600000 | 2147.46 |
| 1079308800000 | 2129.2 |
| 1079395200000 | 2112.36 |
| 1079481600000 | 2159.48 |
| 1079568000000 | 2184.18 |
| 1079654400000 | 2225.01 |
| 1079913600000 | 2225.01 |
| 1080000000000 | 2195.94 |
| 1080086400000 | 2183.05 |
| 1080172800000 | 2147.35 |
| 1080259200000 | 2108.95 |
| 1080518400000 | 2094.73 |
| 1080604800000 | 2175.76 |
| 1080691200000 | 2210.01 |
| 1080777600000 | 2186.04 |
| 1080864000000 | 2240.01 |
| 1081123200000 | 2234.27 |
| 1081209600000 | 2306.8 |
| 1081296000000 | 2301.74 |
| 1081382400000 | 2303.21 |
| 1081468800000 | 2303.21 |
| 1081728000000 | 2267.39 |
| 1081814400000 | 2271.16 |
| 1081900800000 | 2260.76 |
| 1081987200000 | 2258.65 |
| 1082073600000 | 2217.03 |
| 1082332800000 | 2261.98 |
| 1082419200000 | 2353.01 |
| 1082505600000 | 2421.85 |
| 1082592000000 | 2400.75 |
| 1082678400000 | 2425.61 |
| 1082937600000 | 2424.73 |
| 1083024000000 | 2433.28 |
| 1083110400000 | 2434.71 |
| 1083196800000 | 2310.65 |
| 1083283200000 | 2247.18 |
| 1083542400000 | 2246.16 |
| 1083628800000 | 2317.71 |
| 1083715200000 | 2243.71 |
| 1083801600000 | 2193.42 |
| 1083888000000 | 2190.04 |
| 1084147200000 | 2029.85 |
| 1084233600000 | 2084.81 |
| 1084320000000 | 2170.11 |
| 1084406400000 | 2131.25 |
| 1084492800000 | 2074.87 |
| 1084752000000 | 1880.5 |
| 1084838400000 | 1913.92 |
| 1084924800000 | 2007.44 |
| 1085011200000 | 2009.43 |
| 1085097600000 | 2076.45 |
| 1085356800000 | 2083.99 |
| 1085443200000 | 2023.7 |
| 1085529600000 | 2014.05 |
| 1085616000000 | 2059.42 |
| 1085702400000 | 2061.84 |
| 1085961600000 | 2062.85 |
| 1086048000000 | 2033.87 |
| 1086134400000 | 1965.94 |
| 1086220800000 | 1964.9 |
| 1086307200000 | 1890.08 |
| 1086566400000 | 1939.23 |
| 1086652800000 | 1974.73 |
| 1086739200000 | 1981.2 |
| 1086825600000 | 1958.65 |
| 1086912000000 | 1951.89 |
| 1087171200000 | 1940.23 |
| 1087257600000 | 1965.11 |
| 1087344000000 | 1963.54 |
| 1087430400000 | 1953.27 |
| 1087516800000 | 1931.61 |
| 1087776000000 | 1927.12 |
| 1087862400000 | 1922.24 |
| 1087948800000 | 1947.02 |
| 1088035200000 | 1965.26 |
| 1088121600000 | 1990.42 |
| 1088380800000 | 1992.71 |
| 1088467200000 | 2023.63 |
| 1088553600000 | 2029.31 |
| 1088640000000 | 2072.01 |
| 1088726400000 | 2150.97 |
| 1088985600000 | 2150.97 |
| 1089072000000 | 2261.35 |
| 1089158400000 | 2259.2 |
| 1089244800000 | 2229.99 |
| 1089331200000 | 2268.83 |
| 1089590400000 | 2289.95 |
| 1089676800000 | 2264.34 |
| 1089763200000 | 2209.87 |
| 1089849600000 | 2203.04 |
| 1089936000000 | 2256.48 |
| 1090195200000 | 2226.48 |
| 1090281600000 | 2227.88 |
| 1090368000000 | 2243.84 |
| 1090454400000 | 2257.39 |
| 1090540800000 | 2253.27 |
| 1090800000000 | 2223.45 |
| 1090886400000 | 2229 |
| 1090972800000 | 2214.42 |
| 1091059200000 | 2180.65 |
| 1091145600000 | 2178.77 |
| 1091404800000 | 2169.66 |
| 1091491200000 | 2185.29 |
| 1091577600000 | 2178.17 |
| 1091664000000 | 2182.65 |
| 1091750400000 | 2170.25 |
| 1092009600000 | 2144.98 |
| 1092096000000 | 2153.34 |
| 1092182400000 | 2187.8 |
| 1092268800000 | 2177.49 |
| 1092355200000 | 2168.6 |
| 1092614400000 | 2145.35 |
| 1092700800000 | 2145.81 |
| 1092787200000 | 2148.21 |
| 1092873600000 | 2155.94 |
| 1092960000000 | 2154.7 |
| 1093219200000 | 2145.29 |
| 1093305600000 | 2146.36 |
| 1093392000000 | 2118.79 |
| 1093478400000 | 2163.67 |
| 1093564800000 | 2217.44 |
| 1093824000000 | 2211.44 |
| 1093910400000 | 2205.11 |
| 1093996800000 | 2317.13 |
| 1094083200000 | 2321.13 |
| 1094169600000 | 2334.43 |
| 1094428800000 | 2325.56 |
| 1094515200000 | 2326.56 |
| 1094601600000 | 2329.3 |
| 1094688000000 | 2318.18 |
| 1094774400000 | 2374.29 |
| 1095033600000 | 2379.42 |
| 1095120000000 | 2459.67 |
| 1095206400000 | 2488.04 |
| 1095292800000 | 2493.64 |
| 1095379200000 | 2503.9 |
| 1095638400000 | 2504.18 |
| 1095724800000 | 2520.94 |
| 1095811200000 | 2450.5 |
| 1095897600000 | 2410.93 |
| 1095984000000 | 2426.79 |
| 1096243200000 | 2401.62 |
| 1096329600000 | 2380.54 |
| 1096416000000 | 2411.58 |
| 1096502400000 | 2452.54 |
| 1096588800000 | 2537.1 |
| 1096848000000 | 2649.53 |
| 1096934400000 | 2663.83 |
| 1097020800000 | 2638.96 |
| 1097107200000 | 2609.92 |
| 1097193600000 | 2636.52 |
| 1097452800000 | 2649.31 |
| 1097539200000 | 2630.68 |
| 1097625600000 | 2646.57 |
| 1097712000000 | 2640.55 |
| 1097798400000 | 2641.51 |
| 1098057600000 | 2624.04 |
| 1098144000000 | 2627.78 |
| 1098230400000 | 2605.69 |
| 1098316800000 | 2575.88 |
| 1098403200000 | 2627.69 |
| 1098662400000 | 2635.83 |
| 1098748800000 | 2603.1 |
| 1098835200000 | 2592.64 |
| 1098921600000 | 2670.05 |
| 1099008000000 | 2619.1 |
| 1099267200000 | 2653 |
| 1099353600000 | 2717.39 |
| 1099440000000 | 2735.64 |
| 1099526400000 | 2727.06 |
| 1099612800000 | 2753.77 |
| 1099872000000 | 2797.58 |
| 1099958400000 | 2875.14 |
| 1100044800000 | 2885.96 |
| 1100131200000 | 2899.93 |
| 1100217600000 | 2948.44 |
| 1100476800000 | 2949.75 |
| 1100563200000 | 2950.9 |
| 1100649600000 | 2947.62 |
| 1100736000000 | 2949.26 |
| 1100822400000 | 2947.95 |
| 1101081600000 | 2911.95 |
| 1101168000000 | 2989.68 |
| 1101254400000 | 3069.36 |
| 1101340800000 | 3022.59 |
| 1101427200000 | 3058.44 |
| 1101686400000 | 3084.19 |
| 1101772800000 | 3126.4 |
| 1101859200000 | 3154.36 |
| 1101945600000 | 3186.82 |
| 1102032000000 | 3143.73 |
| 1102291200000 | 3147.25 |
| 1102377600000 | 3171.88 |
| 1102464000000 | 3177.07 |
| 1102550400000 | 3142.69 |
| 1102636800000 | 3023.69 |
| 1102896000000 | 2987.42 |
| 1102982400000 | 2923.31 |
| 1103068800000 | 3023.41 |
| 1103155200000 | 3083.29 |
| 1103241600000 | 3104.32 |
| 1103500800000 | 3070.92 |
| 1103587200000 | 3098.46 |
| 1103673600000 | 3153.55 |
| 1103760000000 | 3171.37 |
| 1103846400000 | 3178.21 |
| 1104105600000 | 3199.47 |
| 1104192000000 | 3215.27 |
| 1104278400000 | 3233.53 |
| 1104364800000 | 3204.58 |
| 1104451200000 | 3220.98 |
| 1104710400000 | 3204.31 |
| 1104796800000 | 3250.13 |
| 1104883200000 | 3246.87 |
| 1104969600000 | 3315.96 |
| 1105056000000 | 3323.49 |
| 1105315200000 | 3272.36 |
| 1105401600000 | 3241.04 |
| 1105488000000 | 3251.36 |
| 1105574400000 | 3360.87 |
| 1105660800000 | 3354.08 |
| 1105920000000 | 3411.2 |
| 1106006400000 | 3370.65 |
| 1106092800000 | 3410.05 |
| 1106179200000 | 3452.93 |
| 1106265600000 | 3455.95 |
| 1106524800000 | 3404.25 |
| 1106611200000 | 3365.83 |
| 1106697600000 | 3384.4 |
| 1106784000000 | 3361.76 |
| 1106870400000 | 3370.39 |
| 1107129600000 | 3345.87 |
| 1107216000000 | 3307.44 |
| 1107302400000 | 3387.73 |
| 1107388800000 | 3342.89 |
| 1107475200000 | 3372.26 |
| 1107734400000 | 3332.77 |
| 1107820800000 | 3266.71 |
| 1107907200000 | 3266.71 |
| 1107993600000 | 3266.71 |
| 1108080000000 | 3307.51 |
| 1108339200000 | 3367.5 |
| 1108425600000 | 3399.41 |
| 1108512000000 | 3428.22 |
| 1108598400000 | 3452.36 |
| 1108684800000 | 3536.68 |
| 1108944000000 | 3525.24 |
| 1109030400000 | 3560.58 |
| 1109116800000 | 3607.66 |
| 1109203200000 | 3638.33 |
| 1109289600000 | 3529.31 |
| 1109548800000 | 3475.6 |
| 1109635200000 | 3513.03 |
| 1109721600000 | 3465.33 |
| 1109808000000 | 3464.96 |
| 1109894400000 | 3475.79 |
| 1110153600000 | 3541.06 |
| 1110240000000 | 3543.71 |
| 1110326400000 | 3560.38 |
| 1110412800000 | 3486.15 |
| 1110499200000 | 3486.15 |
| 1110758400000 | 3435.91 |
| 1110844800000 | 3407.97 |
| 1110931200000 | 3533.41 |
| 1111017600000 | 3514.79 |
| 1111104000000 | 3523.68 |
| 1111363200000 | 3509.27 |
| 1111449600000 | 3545.07 |
| 1111536000000 | 3516.4 |
| 1111622400000 | 3408.09 |
| 1111708800000 | 3408.09 |
| 1111968000000 | 3340.64 |
| 1112054400000 | 3182.89 |
| 1112140800000 | 3150.24 |
| 1112227200000 | 3218.02 |
| 1112313600000 | 3257.39 |
| 1112572800000 | 3301.44 |
| 1112659200000 | 3335.17 |
| 1112745600000 | 3336.9 |
| 1112832000000 | 3313.31 |
| 1112918400000 | 3275.48 |
| 1113177600000 | 3249.88 |
| 1113264000000 | 3261.2 |
| 1113350400000 | 3256.11 |
| 1113436800000 | 3222.43 |
| 1113523200000 | 3168.31 |
| 1113782400000 | 3040.14 |
| 1113868800000 | 3035.3 |
| 1113955200000 | 3081.54 |
| 1114041600000 | 2997.45 |
| 1114128000000 | 2997.45 |
| 1114387200000 | 2913.75 |
| 1114473600000 | 2975.98 |
| 1114560000000 | 2980.68 |
| 1114646400000 | 2982.73 |
| 1114732800000 | 2950.47 |
| 1114992000000 | 2925.37 |
| 1115078400000 | 2979.26 |
| 1115164800000 | 3048.87 |
| 1115251200000 | 3048.07 |
| 1115337600000 | 3131.74 |
| 1115596800000 | 3191.58 |
| 1115683200000 | 3178.68 |
| 1115769600000 | 3147.34 |
| 1115856000000 | 3147.28 |
| 1115942400000 | 3129.84 |
| 1116201600000 | 3113.22 |
| 1116288000000 | 3098.6 |
| 1116374400000 | 3061.44 |
| 1116460800000 | 3113.73 |
| 1116547200000 | 3124.03 |
| 1116806400000 | 3101.83 |
| 1116892800000 | 3101.34 |
| 1116979200000 | 3087.8 |
| 1117065600000 | 3111.08 |
| 1117152000000 | 3173.37 |
| 1117411200000 | 3188.77 |
| 1117497600000 | 3309.63 |
| 1117584000000 | 3305.01 |
| 1117670400000 | 3356.12 |
| 1117756800000 | 3410.82 |
| 1118016000000 | 3471.28 |
| 1118102400000 | 3463.25 |
| 1118188800000 | 3392.42 |
| 1118275200000 | 3389.3 |
| 1118361600000 | 3405.39 |
| 1118620800000 | 3432.01 |
| 1118707200000 | 3454.61 |
| 1118793600000 | 3511.34 |
| 1118880000000 | 3476.33 |
| 1118966400000 | 3521.74 |
| 1119225600000 | 3504.7 |
| 1119312000000 | 3443.89 |
| 1119398400000 | 3459.43 |
| 1119484800000 | 3495.61 |
| 1119571200000 | 3491 |
| 1119830400000 | 3436.46 |
| 1119916800000 | 3423.94 |
| 1120003200000 | 3422.73 |
| 1120089600000 | 3370.63 |
| 1120176000000 | 3413.36 |
| 1120435200000 | 3406.9 |
| 1120521600000 | 3377.04 |
| 1120608000000 | 3371.54 |
| 1120694400000 | 3302.07 |
| 1120780800000 | 3318.85 |
| 1121040000000 | 3395.58 |
| 1121126400000 | 3404.55 |
| 1121212800000 | 3375.46 |
| 1121299200000 | 3367.76 |
| 1121385600000 | 3337.38 |
| 1121644800000 | 3308.91 |
| 1121731200000 | 3303.19 |
| 1121817600000 | 3349.96 |
| 1121904000000 | 3414.3 |
| 1121990400000 | 3466.19 |
| 1122249600000 | 3471.73 |
| 1122336000000 | 3487.66 |
| 1122422400000 | 3440.61 |
| 1122508800000 | 3468.52 |
| 1122595200000 | 3500.93 |
| 1122854400000 | 3466.83 |
| 1122940800000 | 3442.62 |
| 1123027200000 | 3446.55 |
| 1123113600000 | 3452.52 |
| 1123200000000 | 3413.33 |
| 1123459200000 | 3367.65 |
| 1123545600000 | 3414.46 |
| 1123632000000 | 3449.44 |
| 1123718400000 | 3379.82 |
| 1123804800000 | 3382.33 |
| 1124064000000 | 3247.02 |
| 1124150400000 | 3238.26 |
| 1124236800000 | 3241.53 |
| 1124323200000 | 3171.4 |
| 1124409600000 | 3139.01 |
| 1124668800000 | 3033.37 |
| 1124755200000 | 3015.12 |
| 1124841600000 | 2867.21 |
| 1124928000000 | 2922.26 |
| 1125014400000 | 2853.17 |
| 1125273600000 | 2632.67 |
| 1125360000000 | 2811.69 |
| 1125446400000 | 2896.02 |
| 1125532800000 | 2851.82 |
| 1125619200000 | 2832.53 |
| 1125878400000 | 2817.39 |
| 1125964800000 | 2833.47 |
| 1126051200000 | 2854.26 |
| 1126137600000 | 2920.57 |
| 1126224000000 | 3013.83 |
| 1126483200000 | 3032.93 |
| 1126569600000 | 2978.98 |
| 1126656000000 | 2955.07 |
| 1126742400000 | 2916.09 |
| 1126828800000 | 2922.3 |
| 1127088000000 | 2937.14 |
| 1127174400000 | 2893.2 |
| 1127260800000 | 2854.75 |
| 1127347200000 | 2780.27 |
| 1127433600000 | 2768.74 |
| 1127692800000 | 2814.68 |
| 1127779200000 | 2813.41 |
| 1127865600000 | 2765.5 |
| 1127952000000 | 2831.62 |
| 1128038400000 | 2955.71 |
| 1128297600000 | 3025.05 |
| 1128384000000 | 3152.32 |
| 1128470400000 | 3216.39 |
| 1128556800000 | 3145.14 |
| 1128643200000 | 3166.94 |
| 1128902400000 | 3146.96 |
| 1128988800000 | 3184.44 |
| 1129075200000 | 3166.13 |
| 1129161600000 | 3134.41 |
| 1129248000000 | 3119.07 |
| 1129507200000 | 3096.57 |
| 1129593600000 | 3108.49 |
| 1129680000000 | 3031.73 |
| 1129766400000 | 3047.9 |
| 1129852800000 | 3057.25 |
| 1130112000000 | 3035.33 |
| 1130198400000 | 3036.29 |
| 1130284800000 | 3041.63 |
| 1130371200000 | 3039.36 |
| 1130457600000 | 3028.85 |
| 1130716800000 | 2988.89 |
| 1130803200000 | 3044.94 |
| 1130889600000 | 3035.1 |
| 1130976000000 | 3037.06 |
| 1131062400000 | 3035.85 |
| 1131321600000 | 3024.57 |
| 1131408000000 | 3020.83 |
| 1131494400000 | 2997.64 |
| 1131580800000 | 2961.99 |
| 1131667200000 | 2875.91 |
| 1131926400000 | 2847.08 |
| 1132012800000 | 2832.26 |
| 1132099200000 | 2858.81 |
| 1132185600000 | 2865.88 |
| 1132272000000 | 2916.43 |
| 1132531200000 | 2980.78 |
| 1132617600000 | 2996.93 |
| 1132704000000 | 2976.07 |
| 1132790400000 | 3038.73 |
| 1132876800000 | 3024.4 |
| 1133136000000 | 3035.26 |
| 1133222400000 | 3054.9 |
| 1133308800000 | 3116.99 |
| 1133395200000 | 3093.37 |
| 1133481600000 | 3193.15 |
| 1133740800000 | 3220.39 |
| 1133827200000 | 3201.43 |
| 1133913600000 | 3325.67 |
| 1134000000000 | 3369.08 |
| 1134086400000 | 3406.73 |
| 1134345600000 | 3393.46 |
| 1134432000000 | 3397.18 |
| 1134518400000 | 3380.27 |
| 1134604800000 | 3310.8 |
| 1134691200000 | 3267.79 |
| 1134950400000 | 3358.76 |
| 1135036800000 | 3373.93 |
| 1135123200000 | 3372.75 |
| 1135209600000 | 3365.61 |
| 1135296000000 | 3359.44 |
| 1135555200000 | 3359.44 |
| 1135641600000 | 3382.48 |
| 1135728000000 | 3365.54 |
| 1135814400000 | 3338.91 |
| 1135900800000 | 3335.51 |
| 1136160000000 | 3370.8 |
| 1136246400000 | 3429.74 |
| 1136332800000 | 3520.12 |
| 1136419200000 | 3617.03 |
| 1136505600000 | 3688.38 |
| 1136764800000 | 3760.34 |
| 1136851200000 | 3764.32 |
| 1136937600000 | 3752.71 |
| 1137024000000 | 3879.92 |
| 1137110400000 | 3891.5 |
| 1137369600000 | 3776.38 |
| 1137456000000 | 3642.84 |
| 1137542400000 | 3608.2 |
| 1137628800000 | 3762.04 |
| 1137715200000 | 3729.85 |
| 1137974400000 | 3668.12 |
| 1138060800000 | 3698.6 |
| 1138147200000 | 3808.98 |
| 1138233600000 | 3833.03 |
| 1138320000000 | 3834.39 |
| 1138579200000 | 3823.62 |
| 1138665600000 | 3824.02 |
| 1138752000000 | 3882.86 |
| 1138838400000 | 3884.11 |
| 1138924800000 | 3863.22 |
| 1139184000000 | 3905.84 |
| 1139270400000 | 4032.16 |
| 1139356800000 | 3928.08 |
| 1139443200000 | 3998.26 |
| 1139529600000 | 4095.07 |
| 1139788800000 | 4104.97 |
| 1139875200000 | 3975.45 |
| 1139961600000 | 3975.61 |
| 1140048000000 | 4009.77 |
| 1140134400000 | 4000.16 |
| 1140393600000 | 4038.54 |
| 1140480000000 | 4032.86 |
| 1140566400000 | 3985.84 |
| 1140652800000 | 3988.46 |
| 1140739200000 | 3882.06 |
| 1140998400000 | 3968.65 |
| 1141084800000 | 4010.17 |
| 1141171200000 | 4001.34 |
| 1141257600000 | 3990.48 |
| 1141344000000 | 4060.09 |
| 1141603200000 | 4094.47 |
| 1141689600000 | 4017.12 |
| 1141776000000 | 3915.93 |
| 1141862400000 | 3930.11 |
| 1141948800000 | 3972.2 |
| 1142208000000 | 3970.24 |
| 1142294400000 | 4014.06 |
| 1142380800000 | 4011.66 |
| 1142467200000 | 4094.23 |
| 1142553600000 | 4205.6 |
| 1142812800000 | 4249.39 |
| 1142899200000 | 4278 |
| 1142985600000 | 4171.72 |
| 1143072000000 | 4169.51 |
| 1143158400000 | 4154.69 |
| 1143417600000 | 4217.85 |
| 1143504000000 | 4253.2 |
| 1143590400000 | 4196.69 |
| 1143676800000 | 4208.18 |
| 1143763200000 | 4225.78 |
| 1144022400000 | 4266.6 |
| 1144108800000 | 4256.08 |
| 1144195200000 | 4266.89 |
| 1144281600000 | 4286.83 |
| 1144368000000 | 4378.22 |
| 1144627200000 | 4381.88 |
| 1144713600000 | 4394.6 |
| 1144800000000 | 4389.7 |
| 1144886400000 | 4424.42 |
| 1144972800000 | 4424.42 |
| 1145232000000 | 4398.77 |
| 1145318400000 | 4492.17 |
| 1145404800000 | 4657.26 |
| 1145491200000 | 4691.53 |
| 1145577600000 | 4753.76 |
| 1145836800000 | 4774.21 |
| 1145923200000 | 4868.15 |
| 1146009600000 | 4998.92 |
| 1146096000000 | 4980.77 |
| 1146182400000 | 4936.06 |
| 1146441600000 | 5008.49 |
| 1146528000000 | 4997.54 |
| 1146614400000 | 5081.2 |
| 1146700800000 | 5070.88 |
| 1146787200000 | 5070.83 |
| 1147046400000 | 5185.24 |
| 1147132800000 | 5232.76 |
| 1147219200000 | 5273.56 |
| 1147305600000 | 5295.46 |
| 1147392000000 | 5183.79 |
| 1147651200000 | 4587.32 |
| 1147737600000 | 4532.25 |
| 1147824000000 | 4745.81 |
| 1147910400000 | 4475.35 |
| 1147996800000 | 4450.56 |
| 1148256000000 | 4063.18 |
| 1148342400000 | 4129.39 |
| 1148428800000 | 4142.83 |
| 1148515200000 | 4142.83 |
| 1148601600000 | 4187.57 |
| 1148860800000 | 4292.07 |
| 1148947200000 | 4452.37 |
| 1149033600000 | 4282.47 |
| 1149120000000 | 4217.02 |
| 1149206400000 | 4295.84 |
| 1149465600000 | 4278.98 |
| 1149552000000 | 4132.75 |
| 1149638400000 | 3940.24 |
| 1149724800000 | 3745.73 |
| 1149811200000 | 3844.15 |
| 1150070400000 | 3854.76 |
| 1150156800000 | 3682.92 |
| 1150243200000 | 3685.14 |
| 1150329600000 | 3711.7 |
| 1150416000000 | 3947.11 |
| 1150675200000 | 3839.42 |
| 1150761600000 | 3828.08 |
| 1150848000000 | 3829.86 |
| 1150934400000 | 3911.14 |
| 1151020800000 | 3839.13 |
| 1151280000000 | 3874.09 |
| 1151366400000 | 3935.69 |
| 1151452800000 | 3857.71 |
| 1151539200000 | 3878.67 |
| 1151625600000 | 3982.69 |
| 1151884800000 | 4083.78 |
| 1151971200000 | 4159.88 |
| 1152057600000 | 4112.33 |
| 1152144000000 | 4164.03 |
| 1152230400000 | 4285.16 |
| 1152489600000 | 4288.52 |
| 1152576000000 | 4326.24 |
| 1152662400000 | 4271.09 |
| 1152748800000 | 4175.83 |
| 1152835200000 | 4067.33 |
| 1153094400000 | 3893.64 |
| 1153180800000 | 3915.12 |
| 1153267200000 | 3876.72 |
| 1153353600000 | 4078.7 |
| 1153440000000 | 4105.76 |
| 1153699200000 | 4075.46 |
| 1153785600000 | 4104.02 |
| 1153872000000 | 4137.3 |
| 1153958400000 | 4167.54 |
| 1154044800000 | 4208.1 |
| 1154304000000 | 4319.17 |
| 1154390400000 | 4359.64 |
| 1154476800000 | 4388.32 |
| 1154563200000 | 4344.53 |
| 1154649600000 | 4349.77 |
| 1154908800000 | 4384.57 |
| 1154995200000 | 4407.94 |
| 1155081600000 | 4473.85 |
| 1155168000000 | 4400.12 |
| 1155254400000 | 4411.34 |
| 1155513600000 | 4425.93 |
| 1155600000000 | 4527.59 |
| 1155686400000 | 4605.21 |
| 1155772800000 | 4605.21 |
| 1155859200000 | 4618.92 |
| 1156118400000 | 4618.92 |
| 1156204800000 | 4539.92 |
| 1156291200000 | 4558.85 |
| 1156377600000 | 4492.07 |
| 1156464000000 | 4450.97 |
| 1156723200000 | 4451.13 |
| 1156809600000 | 4505.42 |
| 1156896000000 | 4464.7 |
| 1156982400000 | 4481.86 |
| 1157068800000 | 4531.34 |
| 1157328000000 | 4614.24 |
| 1157414400000 | 4614.96 |
| 1157500800000 | 4586.66 |
| 1157587200000 | 4581.7 |
| 1157673600000 | 4531.79 |
| 1157932800000 | 4464.83 |
| 1158019200000 | 4410.4 |
| 1158105600000 | 4472.9 |
| 1158192000000 | 4525.7 |
| 1158278400000 | 4532.06 |
| 1158537600000 | 4537.28 |
| 1158624000000 | 4556.8 |
| 1158710400000 | 4522.07 |
| 1158796800000 | 4631.68 |
| 1158883200000 | 4618.01 |
| 1159142400000 | 4554.5 |
| 1159228800000 | 4539.86 |
| 1159315200000 | 4640.06 |
| 1159401600000 | 4643.66 |
| 1159488000000 | 4659.4 |
| 1159747200000 | 4642.04 |
| 1159833600000 | 4708.08 |
| 1159920000000 | 4659.77 |
| 1160006400000 | 4695.15 |
| 1160092800000 | 4699.83 |
| 1160352000000 | 4665.12 |
| 1160438400000 | 4753.1 |
| 1160524800000 | 4754.13 |
| 1160611200000 | 4747.94 |
| 1160697600000 | 4851.9 |
| 1160956800000 | 4845.75 |
| 1161043200000 | 4835.13 |
| 1161129600000 | 4809.05 |
| 1161216000000 | 4795.8 |
| 1161302400000 | 4842.94 |
| 1161561600000 | 4838.98 |
| 1161648000000 | 4838.98 |
| 1161734400000 | 4838.98 |
| 1161820800000 | 4868.19 |
| 1161907200000 | 4869.53 |
| 1162166400000 | 4896.23 |
| 1162252800000 | 4908.45 |
| 1162339200000 | 4940.46 |
| 1162425600000 | 4929.22 |
| 1162512000000 | 4923.02 |
| 1162771200000 | 4955.53 |
| 1162857600000 | 4941.49 |
| 1162944000000 | 4924.19 |
| 1163030400000 | 4918.47 |
| 1163116800000 | 4955.06 |
| 1163376000000 | 4910.7 |
| 1163462400000 | 5001.07 |
| 1163548800000 | 5000.79 |
| 1163635200000 | 5048.66 |
| 1163721600000 | 5064.48 |
| 1163980800000 | 5006.37 |
| 1164067200000 | 5012.22 |
| 1164153600000 | 5053.9 |
| 1164240000000 | 5039.94 |
| 1164326400000 | 5027.8 |
| 1164585600000 | 5003.53 |
| 1164672000000 | 4868.76 |
| 1164758400000 | 4895.25 |
| 1164844800000 | 4965.63 |
| 1164931200000 | 4988.8 |
| 1165190400000 | 4972.43 |
| 1165276800000 | 5096.55 |
| 1165363200000 | 5117.56 |
| 1165449600000 | 5150.98 |
| 1165536000000 | 5179.39 |
| 1165795200000 | 5149.85 |
| 1165881600000 | 5173.05 |
| 1165968000000 | 5194.55 |
| 1166054400000 | 5228.66 |
| 1166140800000 | 5227.64 |
| 1166400000000 | 5246.5 |
| 1166486400000 | 5030.69 |
| 1166572800000 | 5207.28 |
| 1166659200000 | 5301.85 |
| 1166745600000 | 5314.91 |
| 1167004800000 | 5314.91 |
| 1167091200000 | 5328.46 |
| 1167177600000 | 5436.09 |
| 1167264000000 | 5435.87 |
| 1167350400000 | 5462.47 |
| 1167696000000 | 5538.37 |
| 1167782400000 | 5576.04 |
| 1167868800000 | 5526.78 |
| 1167955200000 | 5498.05 |
| 1168214400000 | 5458.85 |
| 1168300800000 | 5355.52 |
| 1168387200000 | 5062.31 |
| 1168473600000 | 5054.62 |
| 1168560000000 | 4964.59 |
| 1168819200000 | 5210 |
| 1168905600000 | 5238.2 |
| 1168992000000 | 5263.34 |
| 1169078400000 | 5365.38 |
| 1169164800000 | 5448.63 |
| 1169424000000 | 5530.21 |
| 1169510400000 | 5493.84 |
| 1169596800000 | 5517.55 |
| 1169683200000 | 5377.46 |
| 1169769600000 | 5350.41 |
| 1170028800000 | 5390.25 |
| 1170115200000 | 5413.09 |
| 1170201600000 | 5395.46 |
| 1170288000000 | 5427.19 |
| 1170374400000 | 5423.26 |
| 1170633600000 | 5432.56 |
| 1170720000000 | 5433.75 |
| 1170806400000 | 5458.22 |
| 1170892800000 | 5391.59 |
| 1170979200000 | 5366.72 |
| 1171238400000 | 5302.37 |
| 1171324800000 | 5295.22 |
| 1171411200000 | 5346.69 |
| 1171497600000 | 5513.48 |
| 1171584000000 | 5582.56 |
| 1171843200000 | 5602.55 |
| 1171929600000 | 5606.77 |
| 1172016000000 | 5653.55 |
| 1172102400000 | 5647.28 |
| 1172188800000 | 5628.91 |
| 1172448000000 | 5670.06 |
| 1172534400000 | 5615.51 |
| 1172620800000 | 5533.41 |
| 1172707200000 | 5532.89 |
| 1172793600000 | 5496.23 |
| 1173052800000 | 5185.81 |
| 1173139200000 | 5309.8 |
| 1173225600000 | 5370.41 |
| 1173312000000 | 5492.89 |
| 1173398400000 | 5464.36 |
| 1173657600000 | 5552.6 |
| 1173744000000 | 5533.76 |
| 1173830400000 | 5430.86 |
| 1173916800000 | 5487.72 |
| 1174003200000 | 5515.9 |
| 1174262400000 | 5515.9 |
| 1174348800000 | 5590.8 |
| 1174435200000 | 5615.96 |
| 1174521600000 | 5686.8 |
| 1174608000000 | 5678.06 |
| 1174867200000 | 5711.37 |
| 1174953600000 | 5728.59 |
| 1175040000000 | 5593.04 |
| 1175126400000 | 5726.28 |
| 1175212800000 | 5802.89 |
| 1175472000000 | 5884.68 |
| 1175558400000 | 6077.47 |
| 1175644800000 | 6220.2 |
| 1175731200000 | 6154.45 |
| 1175817600000 | 6154.45 |
| 1176076800000 | 6252.39 |
| 1176163200000 | 6284.59 |
| 1176249600000 | 6338.84 |
| 1176336000000 | 6326.03 |
| 1176422400000 | 6327.06 |
| 1176681600000 | 6506.56 |
| 1176768000000 | 6489.45 |
| 1176854400000 | 6426.08 |
| 1176940800000 | 6230.29 |
| 1177027200000 | 6356.97 |
| 1177286400000 | 6459.07 |
| 1177372800000 | 6450.92 |
| 1177459200000 | 6482.41 |
| 1177545600000 | 6634.56 |
| 1177632000000 | 6634.79 |
| 1177891200000 | 6554.12 |
| 1177977600000 | 6611.95 |
| 1178064000000 | 6663.71 |
| 1178150400000 | 6738.2 |
| 1178236800000 | 6823.93 |
| 1178496000000 | 6896.25 |
| 1178582400000 | 6841.6 |
| 1178668800000 | 6949.21 |
| 1178755200000 | 7008.72 |
| 1178841600000 | 6805.06 |
| 1179100800000 | 6919.48 |
| 1179187200000 | 6845.87 |
| 1179273600000 | 6975.99 |
| 1179360000000 | 6983.92 |
| 1179446400000 | 6964.12 |
| 1179705600000 | 7102 |
| 1179792000000 | 7245.2 |
| 1179878400000 | 7204.21 |
| 1179964800000 | 6949.39 |
| 1180051200000 | 6869.98 |
| 1180310400000 | 6961.51 |
| 1180396800000 | 6866.94 |
| 1180483200000 | 6866.62 |
| 1180569600000 | 6916.38 |
| 1180656000000 | 6916.38 |
| 1180915200000 | 7124.51 |
| 1181001600000 | 6938.65 |
| 1181088000000 | 7043.29 |
| 1181174400000 | 6988.75 |
| 1181260800000 | 6683.17 |
| 1181520000000 | 6926.16 |
| 1181606400000 | 7072.87 |
| 1181692800000 | 6870.03 |
| 1181779200000 | 7001.01 |
| 1181865600000 | 7123.9 |
| 1182124800000 | 7303.79 |
| 1182211200000 | 7407.2 |
| 1182297600000 | 7524.9 |
| 1182384000000 | 7418.16 |
| 1182470400000 | 7461.88 |
| 1182729600000 | 7490.41 |
| 1182816000000 | 7354.52 |
| 1182902400000 | 7238.75 |
| 1182988800000 | 7239.89 |
| 1183075200000 | 7363.22 |
| 1183334400000 | 7566.54 |
| 1183420800000 | 7569.45 |
| 1183507200000 | 7551.97 |
| 1183593600000 | 7717.46 |
| 1183680000000 | 7824.2 |
| 1183939200000 | 7990.76 |
| 1184025600000 | 7897.23 |
| 1184112000000 | 7801.17 |
| 1184198400000 | 7781 |
| 1184284800000 | 7825.33 |
| 1184544000000 | 7668.64 |
| 1184630400000 | 7713.21 |
| 1184716800000 | 7652.75 |
| 1184803200000 | 7934.91 |
| 1184889600000 | 8149.57 |
| 1185148800000 | 8278.72 |
| 1185235200000 | 8331.16 |
| 1185321600000 | 8241.1 |
| 1185408000000 | 8116.71 |
| 1185494400000 | 7824.33 |
| 1185753600000 | 7799.63 |
| 1185840000000 | 7880.45 |
| 1185926400000 | 7500.96 |
| 1186012800000 | 7480.66 |
| 1186099200000 | 7507.36 |
| 1186358400000 | 7144.06 |
| 1186444800000 | 7030.91 |
| 1186531200000 | 7427.26 |
| 1186617600000 | 7325.71 |
| 1186704000000 | 7158.59 |
| 1186963200000 | 7243 |
| 1187049600000 | 7115.38 |
| 1187136000000 | 6468.51 |
| 1187222400000 | 5936.94 |
| 1187308800000 | 5936.94 |
| 1187568000000 | 6598.65 |
| 1187654400000 | 6375.23 |
| 1187740800000 | 6681.03 |
| 1187827200000 | 6992.41 |
| 1187913600000 | 6915.31 |
| 1188172800000 | 7010.34 |
| 1188259200000 | 6957.44 |
| 1188345600000 | 6907.14 |
| 1188432000000 | 6961.61 |
| 1188518400000 | 7154.96 |
| 1188777600000 | 7214.75 |
| 1188864000000 | 7214 |
| 1188950400000 | 7323.46 |
| 1189036800000 | 7380.06 |
| 1189123200000 | 7497.69 |
| 1189382400000 | 7401.61 |
| 1189468800000 | 7453.77 |
| 1189555200000 | 7329.5 |
| 1189641600000 | 7456.87 |
| 1189728000000 | 7508.35 |
| 1189987200000 | 7474.93 |
| 1190073600000 | 7670.5 |
| 1190160000000 | 8106.47 |
| 1190246400000 | 8222.68 |
| 1190332800000 | 8380.35 |
| 1190592000000 | 8483.23 |
| 1190678400000 | 8327.77 |
| 1190764800000 | 8378.54 |
| 1190851200000 | 8569.07 |
| 1190937600000 | 8456.7 |
| 1191196800000 | 8582.74 |
| 1191283200000 | 8768.24 |
| 1191369600000 | 8626.42 |
| 1191456000000 | 8649.58 |
| 1191542400000 | 8778.62 |
| 1191801600000 | 9029.27 |
| 1191888000000 | 9170.69 |
| 1191974400000 | 9490.76 |
| 1192060800000 | 9904.33 |
| 1192147200000 | 9904.33 |
| 1192406400000 | 9904.33 |
| 1192492800000 | 9904.33 |
| 1192579200000 | 10243.52 |
| 1192665600000 | 10187.52 |
| 1192752000000 | 10110.76 |
| 1193011200000 | 9456.45 |
| 1193097600000 | 9866.32 |
| 1193184000000 | 9789.15 |
| 1193270400000 | 10005.91 |
| 1193356800000 | 10051.9 |
| 1193616000000 | 10371.73 |
| 1193702400000 | 10327.72 |
| 1193788800000 | 10478.28 |
| 1193875200000 | 10699.34 |
| 1193961600000 | 10689.2 |
| 1194220800000 | 10479.31 |
| 1194307200000 | 10860.05 |
| 1194393600000 | 11131.82 |
| 1194480000000 | 11150.69 |
| 1194566400000 | 11622.53 |
| 1194825600000 | 11330.51 |
| 1194912000000 | 10840.25 |
| 1194998400000 | 11013.56 |
| 1195084800000 | 11012.04 |
| 1195171200000 | 10739.46 |
| 1195430400000 | 10462.99 |
| 1195516800000 | 10485.91 |
| 1195603200000 | 10258.32 |
| 1195689600000 | 10194.68 |
| 1195776000000 | 10546.25 |
| 1196035200000 | 11054.93 |
| 1196121600000 | 11031.18 |
| 1196208000000 | 11603.16 |
| 1196294400000 | 11436.46 |
| 1196380800000 | 11423.6 |
| 1196640000000 | 11473.66 |
| 1196726400000 | 11854.76 |
| 1196812800000 | 11818.38 |
| 1196899200000 | 11964.74 |
| 1196985600000 | 11855.33 |
| 1197244800000 | 11671.41 |
| 1197331200000 | 11798.71 |
| 1197417600000 | 11700.22 |
| 1197504000000 | 11549.43 |
| 1197590400000 | 11485.41 |
| 1197849600000 | 10988.81 |
| 1197936000000 | 10894.57 |
| 1198022400000 | 10919.41 |
| 1198108800000 | 10919.41 |
| 1198195200000 | 10922.31 |
| 1198454400000 | 10936.81 |
| 1198540800000 | 10936.81 |
| 1198627200000 | 11309.57 |
| 1198713600000 | 11485.51 |
| 1198800000000 | 11559.06 |
| 1199059200000 | 11561.52 |
| 1199232000000 | 11520.35 |
| 1199318400000 | 11532.15 |
| 1199404800000 | 11782.1 |
| 1199664000000 | 11736 |
| 1199750400000 | 11696.3 |
| 1199836800000 | 11979.71 |
| 1199923200000 | 11979.71 |
| 1200009600000 | 11984.78 |
| 1200268800000 | 11950.52 |
| 1200355200000 | 11591.83 |
| 1200441600000 | 10757.06 |
| 1200528000000 | 10959.34 |
| 1200614400000 | 10720.28 |
| 1200873600000 | 9998.05 |
| 1200960000000 | 9096.6 |
| 1201046400000 | 10181.64 |
| 1201132800000 | 10302.56 |
| 1201219200000 | 11025.75 |
| 1201478400000 | 11022.79 |
| 1201564800000 | 11248.3 |
| 1201651200000 | 11362.05 |
| 1201737600000 | 11401.13 |
| 1201824000000 | 11704.94 |
| 1202083200000 | 12102.57 |
| 1202169600000 | 12059.14 |
| 1202256000000 | 11677.77 |
| 1202342400000 | 11677.77 |
| 1202428800000 | 11683.46 |
| 1202688000000 | 11402.29 |
| 1202774400000 | 11488.06 |
| 1202860800000 | 11645.79 |
| 1202947200000 | 12156.44 |
| 1203033600000 | 12152.58 |
| 1203292800000 | 12188.36 |
| 1203379200000 | 12258.89 |
| 1203465600000 | 12091.81 |
| 1203552000000 | 12532.38 |
| 1203638400000 | 12638.28 |
| 1203897600000 | 12680.29 |
| 1203984000000 | 12574.04 |
| 1204070400000 | 12707.47 |
| 1204156800000 | 12779.72 |
| 1204243200000 | 12567.33 |
| 1204502400000 | 12058.41 |
| 1204588800000 | 11840.48 |
| 1204675200000 | 11857.83 |
| 1204761600000 | 12019.35 |
| 1204848000000 | 12019.35 |
| 1205107200000 | 11124.83 |
| 1205193600000 | 10952.21 |
| 1205280000000 | 11063.05 |
| 1205366400000 | 10454.07 |
| 1205452800000 | 10203.71 |
| 1205712000000 | 9678.23 |
| 1205798400000 | 10073.49 |
| 1205884800000 | 9822.11 |
| 1205971200000 | 9822.11 |
| 1206057600000 | 9822.11 |
| 1206316800000 | 9766.22 |
| 1206403200000 | 10127 |
| 1206489600000 | 10208.65 |
| 1206576000000 | 10379.98 |
| 1206662400000 | 10466.36 |
| 1206921600000 | 10300.93 |
| 1207008000000 | 10072.8 |
| 1207094400000 | 9873.08 |
| 1207180800000 | 9350.21 |
| 1207267200000 | 9533.05 |
| 1207526400000 | 9564.17 |
| 1207612800000 | 9416.46 |
| 1207699200000 | 9157.98 |
| 1207785600000 | 9315.42 |
| 1207872000000 | 9775.09 |
| 1208131200000 | 9581.72 |
| 1208217600000 | 9659.6 |
| 1208304000000 | 10070.26 |
| 1208390400000 | 10032.88 |
| 1208476800000 | 10120.79 |
| 1208736000000 | 10078.85 |
| 1208822400000 | 9887.78 |
| 1208908800000 | 10020.05 |
| 1208995200000 | 9830.75 |
| 1209081600000 | 9770.56 |
| 1209340800000 | 9743.83 |
| 1209427200000 | 9996.58 |
| 1209513600000 | 10029.48 |
| 1209600000000 | 10029.48 |
| 1209686400000 | 10103.58 |
| 1209945600000 | 10375.95 |
| 1210032000000 | 10451.1 |
| 1210118400000 | 10594.52 |
| 1210204800000 | 10545.67 |
| 1210291200000 | 10635.97 |
| 1210550400000 | 10585.24 |
| 1210636800000 | 10737.08 |
| 1210723200000 | 10848.64 |
| 1210809600000 | 10852.99 |
| 1210896000000 | 10972.41 |
| 1211155200000 | 11094.03 |
| 1211241600000 | 11094.03 |
| 1211328000000 | 10915.9 |
| 1211414400000 | 10900.8 |
| 1211500800000 | 10867.56 |
| 1211760000000 | 10648.41 |
| 1211846400000 | 10653.62 |
| 1211932800000 | 10832.84 |
| 1212019200000 | 10902.68 |
| 1212105600000 | 10929.49 |
| 1212364800000 | 10982.98 |
| 1212451200000 | 10802.99 |
| 1212537600000 | 10628.79 |
| 1212624000000 | 10710.5 |
| 1212710400000 | 10865.26 |
| 1212969600000 | 10936.2 |
| 1213056000000 | 10698.72 |
| 1213142400000 | 10636.14 |
| 1213228800000 | 10825.88 |
| 1213315200000 | 10654.22 |
| 1213574400000 | 10601.19 |
| 1213660800000 | 10594.41 |
| 1213747200000 | 10583.75 |
| 1213833600000 | 10607.38 |
| 1213920000000 | 10674.01 |
| 1214179200000 | 10586.55 |
| 1214265600000 | 10635.12 |
| 1214352000000 | 10498.05 |
| 1214438400000 | 10609.32 |
| 1214524800000 | 10506.91 |
| 1214784000000 | 10617.26 |
| 1214870400000 | 10726.97 |
| 1214956800000 | 10649.43 |
| 1215043200000 | 10175.15 |
| 1215129600000 | 10399.35 |
| 1215388800000 | 10269.11 |
| 1215475200000 | 10129.73 |
| 1215561600000 | 10198.4 |
| 1215648000000 | 10192.07 |
| 1215734400000 | 10132.04 |
| 1215993600000 | 10068.19 |
| 1216080000000 | 10011.94 |
| 1216166400000 | 9872.48 |
| 1216252800000 | 9455.5 |
| 1216339200000 | 9293.88 |
| 1216598400000 | 9410.36 |
| 1216684800000 | 9400.72 |
| 1216771200000 | 9417.94 |
| 1216857600000 | 9596.57 |
| 1216944000000 | 9639.1 |
| 1217203200000 | 9791.58 |
| 1217289600000 | 10008.89 |
| 1217376000000 | 10008.89 |
| 1217462400000 | 10144.98 |
| 1217548800000 | 9961.01 |
| 1217808000000 | 9748.23 |
| 1217894400000 | 9512.82 |
| 1217980800000 | 9593.29 |
| 1218067200000 | 9704.74 |
| 1218153600000 | 9691.28 |
| 1218412800000 | 9326.29 |
| 1218499200000 | 8928.12 |
| 1218585600000 | 8844.78 |
| 1218672000000 | 9100.41 |
| 1218758400000 | 8918.28 |
| 1219017600000 | 8918.28 |
| 1219104000000 | 8664.41 |
| 1219190400000 | 8910.6 |
| 1219276800000 | 9025.53 |
| 1219363200000 | 9102.93 |
| 1219622400000 | 9179.51 |
| 1219708800000 | 9161.06 |
| 1219795200000 | 9344.04 |
| 1219881600000 | 9406.61 |
| 1219968000000 | 9509.44 |
| 1220227200000 | 9492.24 |
| 1220313600000 | 9265.59 |
| 1220400000000 | 8956.38 |
| 1220486400000 | 8764.75 |
| 1220572800000 | 8298.42 |
| 1220832000000 | 8481.76 |
| 1220918400000 | 8111.18 |
| 1221004800000 | 7838.57 |
| 1221091200000 | 7640.29 |
| 1221177600000 | 7384.72 |
| 1221436800000 | 6868.11 |
| 1221523200000 | 6937.58 |
| 1221609600000 | 7172.68 |
| 1221696000000 | 7393.61 |
| 1221782400000 | 7873.59 |
| 1222041600000 | 7837.78 |
| 1222128000000 | 7731.6 |
| 1222214400000 | 7762.03 |
| 1222300800000 | 7693.6 |
| 1222387200000 | 7423.3 |
| 1222646400000 | 7309.68 |
| 1222732800000 | 7309.68 |
| 1222819200000 | 7309.68 |
| 1222905600000 | 7309.68 |
| 1222992000000 | 7309.68 |
| 1223251200000 | 6406.23 |
| 1223337600000 | 6239.96 |
| 1223424000000 | 5362.46 |
| 1223510400000 | 5365.26 |
| 1223596800000 | 5221.06 |
| 1223856000000 | 5238.31 |
| 1223942400000 | 5656.44 |
| 1224028800000 | 5440.76 |
| 1224115200000 | 5166.4 |
| 1224201600000 | 5050.18 |
| 1224460800000 | 5042.51 |
| 1224547200000 | 4944.14 |
| 1224633600000 | 4645.15 |
| 1224720000000 | 4357.74 |
| 1224806400000 | 3971.63 |
| 1225065600000 | 3391.66 |
| 1225152000000 | 3230.03 |
| 1225238400000 | 3166.98 |
| 1225324800000 | 3460.69 |
| 1225411200000 | 3737.98 |
| 1225670400000 | 4240.1 |
| 1225756800000 | 4370.37 |
| 1225843200000 | 4263.5 |
| 1225929600000 | 4004.52 |
| 1226016000000 | 4086.13 |
| 1226275200000 | 4093.96 |
| 1226361600000 | 4012.25 |
| 1226448000000 | 3840.59 |
| 1226534400000 | 3557.68 |
| 1226620800000 | 3671.05 |
| 1226880000000 | 3505.06 |
| 1226966400000 | 3479.77 |
| 1227052800000 | 3372.73 |
| 1227139200000 | 3185.46 |
| 1227225600000 | 3164.1 |
| 1227484800000 | 3250.32 |
| 1227571200000 | 3324.52 |
| 1227657600000 | 3443.9 |
| 1227744000000 | 3492.8 |
| 1227830400000 | 3673.24 |
| 1228089600000 | 3549.37 |
| 1228176000000 | 3404.73 |
| 1228262400000 | 3432.74 |
| 1228348800000 | 3538.84 |
| 1228435200000 | 3466.45 |
| 1228694400000 | 3466.45 |
| 1228780800000 | 3957.85 |
| 1228867200000 | 4229.71 |
| 1228953600000 | 4281.21 |
| 1229040000000 | 4028.04 |
| 1229299200000 | 4341.25 |
| 1229385600000 | 4356.69 |
| 1229472000000 | 4422.2 |
| 1229558400000 | 4423.2 |
| 1229644800000 | 4435.98 |
| 1229904000000 | 4348.94 |
| 1229990400000 | 4373.26 |
| 1230076800000 | 4352.01 |
| 1230163200000 | 4352.01 |
| 1230249600000 | 4302.65 |
| 1230508800000 | 4302.65 |
| 1230595200000 | 4411.47 |
| 1230681600000 | 4431.71 |
| 1230854400000 | 4431.71 |
| 1231113600000 | 4797.69 |
| 1231200000000 | 4777.59 |
| 1231286400000 | 4880.66 |
| 1231372800000 | 4728.13 |
| 1231459200000 | 4870.42 |
| 1231718400000 | 4759.76 |
| 1231804800000 | 4691.24 |
| 1231891200000 | 4606.94 |
| 1231977600000 | 4405.87 |
| 1232064000000 | 4436.41 |
| 1232323200000 | 4346.27 |
| 1232409600000 | 4276.3 |
| 1232496000000 | 4104.17 |
| 1232582400000 | 4148.79 |
| 1232668800000 | 4068.25 |
| 1232928000000 | 4068.25 |
| 1233014400000 | 4201.82 |
| 1233100800000 | 4177.97 |
| 1233187200000 | 4182.85 |
| 1233273600000 | 4189.2 |
| 1233532800000 | 4025.45 |
| 1233619200000 | 4057.54 |
| 1233705600000 | 4095.51 |
| 1233792000000 | 4113.26 |
| 1233878400000 | 4207.16 |
| 1234137600000 | 4177.38 |
| 1234224000000 | 4109.66 |
| 1234310400000 | 4083.1 |
| 1234396800000 | 4107.78 |
| 1234483200000 | 4200.06 |
| 1234742400000 | 4223.06 |
| 1234828800000 | 4085.12 |
| 1234915200000 | 4136.17 |
| 1235001600000 | 4114.05 |
| 1235088000000 | 4015.35 |
| 1235347200000 | 4068.93 |
| 1235433600000 | 4007.66 |
| 1235520000000 | 4001.99 |
| 1235606400000 | 3961.38 |
| 1235692800000 | 4011.94 |
| 1235952000000 | 3851.17 |
| 1236038400000 | 3890.41 |
| 1236124800000 | 3984.88 |
| 1236211200000 | 3943.78 |
| 1236297600000 | 3954.58 |
| 1236556800000 | 3954.58 |
| 1236643200000 | 4018.88 |
| 1236729600000 | 4025.46 |
| 1236816000000 | 3975.57 |
| 1236902400000 | 4021.59 |
| 1237161600000 | 3996.04 |
| 1237248000000 | 3962.9 |
| 1237334400000 | 4014.04 |
| 1237420800000 | 4069.7 |
| 1237507200000 | 4165.99 |
| 1237766400000 | 4433.2 |
| 1237852800000 | 4650 |
| 1237939200000 | 4616.11 |
| 1238025600000 | 4616.11 |
| 1238112000000 | 4828.67 |
| 1238371200000 | 4613.42 |
| 1238457600000 | 4671.9 |
| 1238544000000 | 4834.31 |
| 1238630400000 | 5027 |
| 1238716800000 | 4928.27 |
| 1238976000000 | 5141.63 |
| 1239062400000 | 5055.19 |
| 1239148800000 | 5019.02 |
| 1239235200000 | 5019.02 |
| 1239321600000 | 5019.02 |
| 1239580800000 | 5536.32 |
| 1239667200000 | 5828.44 |
| 1239753600000 | 5862.55 |
| 1239840000000 | 6061.93 |
| 1239926400000 | 6136.21 |
| 1240185600000 | 6398.57 |
| 1240272000000 | 6240.3 |
| 1240358400000 | 6030.82 |
| 1240444800000 | 5916.35 |
| 1240531200000 | 6096.1 |
| 1240790400000 | 6078.58 |
| 1240876800000 | 6078.13 |
| 1240963200000 | 6386.03 |
| 1241049600000 | 6920.1 |
| 1241136000000 | 7033.08 |
| 1241395200000 | 7505.4 |
| 1241481600000 | 7548.81 |
| 1241568000000 | 7710.46 |
| 1241654400000 | 8186.7 |
| 1241740800000 | 8260.73 |
| 1242000000000 | 8274.21 |
| 1242086400000 | 8357.31 |
| 1242172800000 | 8466.38 |
| 1242259200000 | 7900.63 |
| 1242345600000 | 7699.76 |
| 1242604800000 | 8091.77 |
| 1242691200000 | 8661.61 |
| 1242777600000 | 8632.42 |
| 1242864000000 | 8632.42 |
| 1242950400000 | 8718.64 |
| 1243209600000 | 8786.37 |
| 1243296000000 | 8459.82 |
| 1243382400000 | 8593.04 |
| 1243468800000 | 8704.46 |
| 1243555200000 | 8851.36 |
| 1243814400000 | 9524.6 |
| 1243900800000 | 9555.77 |
| 1243987200000 | 9698.42 |
| 1244073600000 | 9769.21 |
| 1244160000000 | 10165.44 |
| 1244419200000 | 9950.66 |
| 1244505600000 | 9937.81 |
| 1244592000000 | 10158 |
| 1244678400000 | 9937.25 |
| 1244764800000 | 9953.14 |
| 1245024000000 | 9601.5 |
| 1245110400000 | 9328.45 |
| 1245196800000 | 9261.52 |
| 1245283200000 | 8869.44 |
| 1245369600000 | 9064.2 |
| 1245628800000 | 8883.69 |
| 1245715200000 | 8435.96 |
| 1245801600000 | 9003.6 |
| 1245888000000 | 9393 |
| 1245974400000 | 9388.32 |
| 1246233600000 | 9400.09 |
| 1246320000000 | 9357.5 |
| 1246406400000 | 9423.71 |
| 1246492800000 | 9241.86 |
| 1246579200000 | 9195.23 |
| 1246838400000 | 8918.6 |
| 1246924800000 | 9334.25 |
| 1247011200000 | 9334.25 |
| 1247097600000 | 9248.14 |
| 1247184000000 | 9176.75 |
| 1247443200000 | 8891.43 |
| 1247529600000 | 9217.22 |
| 1247616000000 | 9667.69 |
| 1247702400000 | 9684.6 |
| 1247788800000 | 9553.57 |
| 1248048000000 | 9553.57 |
| 1248134400000 | 9953.06 |
| 1248220800000 | 9849.32 |
| 1248307200000 | 10002.61 |
| 1248393600000 | 10182.63 |
| 1248652800000 | 10397.61 |
| 1248739200000 | 10716.44 |
| 1248825600000 | 10521.57 |
| 1248912000000 | 11031.42 |
| 1248998400000 | 11523.31 |
| 1249257600000 | 11491.55 |
| 1249344000000 | 11723.49 |
| 1249430400000 | 11529.23 |
| 1249516800000 | 12096.81 |
| 1249603200000 | 11949.76 |
| 1249862400000 | 12292.9 |
| 1249948800000 | 12169.71 |
| 1250035200000 | 11786.13 |
| 1250121600000 | 12249.23 |
| 1250208000000 | 12280.66 |
| 1250467200000 | 12280.66 |
| 1250553600000 | 11971.78 |
| 1250640000000 | 11283.21 |
| 1250726400000 | 11715.83 |
| 1250812800000 | 11759.07 |
| 1251072000000 | 12211.09 |
| 1251158400000 | 12123.95 |
| 1251244800000 | 12117.47 |
| 1251331200000 | 11775.49 |
| 1251417600000 | 11790.25 |
| 1251676800000 | 11670.87 |
| 1251763200000 | 11515 |
| 1251849600000 | 11232.61 |
| 1251936000000 | 11551.65 |
| 1252022400000 | 11529.44 |
| 1252281600000 | 11587.76 |
| 1252368000000 | 11932.92 |
| 1252454400000 | 12053.49 |
| 1252540800000 | 12188.77 |
| 1252627200000 | 12336.46 |
| 1252886400000 | 12092.21 |
| 1252972800000 | 12333.17 |
| 1253059200000 | 12761.15 |
| 1253145600000 | 13002.1 |
| 1253232000000 | 12995.4 |
| 1253491200000 | 12995.4 |
| 1253577600000 | 12995.4 |
| 1253664000000 | 12995.4 |
| 1253750400000 | 13227.06 |
| 1253836800000 | 13068.06 |
| 1254096000000 | 12591.4 |
| 1254182400000 | 12919.6 |
| 1254268800000 | 13098.74 |
| 1254355200000 | 13017.45 |
| 1254441600000 | 12913.19 |
| 1254700800000 | 13081.52 |
| 1254787200000 | 13338.51 |
| 1254873600000 | 13123.44 |
| 1254960000000 | 12843.8 |
| 1255046400000 | 13024.72 |
| 1255305600000 | 12814.72 |
| 1255392000000 | 12900.77 |
| 1255478400000 | 13483.96 |
| 1255564800000 | 13640.9 |
| 1255651200000 | 13609.2 |
| 1255910400000 | 13600.29 |
| 1255996800000 | 13343.59 |
| 1256083200000 | 13117.99 |
| 1256169600000 | 12657.07 |
| 1256256000000 | 13052.29 |
| 1256515200000 | 12961.02 |
| 1256601600000 | 12482.21 |
| 1256688000000 | 11790.73 |
| 1256774400000 | 11808.35 |
| 1256860800000 | 12091.65 |
| 1257120000000 | 12158.73 |
| 1257206400000 | 11843.44 |
| 1257292800000 | 12280.15 |
| 1257379200000 | 12139.51 |
| 1257465600000 | 12345.3 |
| 1257724800000 | 12453.65 |
| 1257811200000 | 12119.01 |
| 1257897600000 | 12547.71 |
| 1257984000000 | 12514.67 |
| 1258070400000 | 12621.81 |
| 1258329600000 | 13002.66 |
| 1258416000000 | 12995.69 |
| 1258502400000 | 13073.96 |
| 1258588800000 | 12785.3 |
| 1258675200000 | 13159.76 |
| 1258934400000 | 13133.57 |
| 1259020800000 | 12928.49 |
| 1259107200000 | 12958.88 |
| 1259193600000 | 12331.93 |
| 1259280000000 | 12331.93 |
| 1259539200000 | 12405.67 |
| 1259625600000 | 12706.82 |
| 1259712000000 | 12987.38 |
| 1259798400000 | 13139.65 |
| 1259884800000 | 13219.04 |
| 1260144000000 | 13025.4 |
| 1260230400000 | 13018.36 |
| 1260316800000 | 13164.12 |
| 1260403200000 | 13124.74 |
| 1260489600000 | 13262.17 |
| 1260748800000 | 13079.11 |
| 1260835200000 | 12982.03 |
| 1260921600000 | 13214.41 |
| 1261008000000 | 12959.47 |
| 1261094400000 | 12959.47 |
| 1261353600000 | 12391.9 |
| 1261440000000 | 12754.38 |
| 1261526400000 | 12795.9 |
| 1261612800000 | 12829.66 |
| 1261699200000 | 12829.66 |
| 1261958400000 | 13235.24 |
| 1262044800000 | 13466.45 |
| 1262131200000 | 13411.1 |
| 1262217600000 | 13466.06 |
| 1262563200000 | 13761.27 |
| 1262649600000 | 14267.79 |
| 1262736000000 | 14473.66 |
| 1262822400000 | 14469.08 |
| 1262908800000 | 14918.79 |
| 1263168000000 | 15189.11 |
| 1263254400000 | 15299.09 |
| 1263340800000 | 14934 |
| 1263427200000 | 15133.41 |
| 1263513600000 | 15003.62 |
| 1263772800000 | 14811.15 |
| 1263859200000 | 15071.2 |
| 1263945600000 | 14958.73 |
| 1264032000000 | 14737.59 |
| 1264118400000 | 14462.84 |
| 1264377600000 | 14237.04 |
| 1264464000000 | 13919.47 |
| 1264550400000 | 13671.9 |
| 1264636800000 | 14193.75 |
| 1264723200000 | 13931.74 |
| 1264982400000 | 13765.87 |
| 1265068800000 | 13740.49 |
| 1265155200000 | 14098.74 |
| 1265241600000 | 14052.51 |
| 1265328000000 | 13431.53 |
| 1265587200000 | 13159.09 |
| 1265673600000 | 13203.83 |
| 1265760000000 | 13236.99 |
| 1265846400000 | 13268.31 |
| 1265932800000 | 13494.38 |
| 1266192000000 | 13277.86 |
| 1266278400000 | 13746.78 |
| 1266364800000 | 14130.21 |
| 1266451200000 | 13858.18 |
| 1266537600000 | 13763.11 |
| 1266796800000 | 13900.26 |
| 1266883200000 | 14035.11 |
| 1266969600000 | 13880.25 |
| 1267056000000 | 13765.84 |
| 1267142400000 | 13765.84 |
| 1267401600000 | 13868.24 |
| 1267488000000 | 14008.87 |
| 1267574400000 | 14063.62 |
| 1267660800000 | 14060.76 |
| 1267747200000 | 14134.16 |
| 1268006400000 | 14442.03 |
| 1268092800000 | 14584.77 |
| 1268179200000 | 14604.18 |
| 1268265600000 | 14622.06 |
| 1268352000000 | 14656.81 |
| 1268611200000 | 14585.44 |
| 1268697600000 | 14585.44 |
| 1268784000000 | 15066.97 |
| 1268870400000 | 15156.88 |
| 1268956800000 | 15166.88 |
| 1269216000000 | 14642.41 |
| 1269302400000 | 14575.59 |
| 1269388800000 | 14709.98 |
| 1269475200000 | 14802.56 |
| 1269561600000 | 15054.1 |
| 1269820800000 | 15100.42 |
| 1269907200000 | 15069.2 |
| 1269993600000 | 14775.06 |
| 1270080000000 | 15162.97 |
| 1270166400000 | 15162.97 |
| 1270425600000 | 15352.39 |
| 1270512000000 | 15738.87 |
| 1270598400000 | 15696.97 |
| 1270684800000 | 15400.12 |
| 1270771200000 | 15510.76 |
| 1271030400000 | 15516.5 |
| 1271116800000 | 15594.84 |
| 1271203200000 | 15667.01 |
| 1271289600000 | 15892.19 |
| 1271376000000 | 15737.27 |
| 1271635200000 | 15290.96 |
| 1271721600000 | 15702.75 |
| 1271808000000 | 15731.33 |
| 1271894400000 | 15755.02 |
| 1271980800000 | 15693.15 |
| 1272240000000 | 15853.8 |
| 1272326400000 | 15769.07 |
| 1272412800000 | 15534.53 |
| 1272499200000 | 15655.69 |
| 1272585600000 | 15896.8 |
| 1272844800000 | 15839.26 |
| 1272931200000 | 15738.2 |
| 1273017600000 | 14897.56 |
| 1273104000000 | 14737.61 |
| 1273190400000 | 14283.79 |
| 1273449600000 | 15338 |
| 1273536000000 | 15082.96 |
| 1273622400000 | 15506.28 |
| 1273708800000 | 15506.28 |
| 1273795200000 | 15497.36 |
| 1274054400000 | 15041.32 |
| 1274140800000 | 15220.01 |
| 1274227200000 | 14359.32 |
| 1274313600000 | 13996.24 |
| 1274400000000 | 13577.05 |
| 1274659200000 | 13243.09 |
| 1274745600000 | 12603.67 |
| 1274832000000 | 14068.23 |
| 1274918400000 | 14105.51 |
| 1275004800000 | 14105.51 |
| 1275264000000 | 14557.62 |
| 1275350400000 | 14036.38 |
| 1275436800000 | 13751.65 |
| 1275523200000 | 14224.23 |
| 1275609600000 | 14217.79 |
| 1275868800000 | 13672.69 |
| 1275955200000 | 13790.22 |
| 1276041600000 | 13923.42 |
| 1276128000000 | 13941.79 |
| 1276214400000 | 14223.34 |
| 1276473600000 | 14443.57 |
| 1276560000000 | 14367.81 |
| 1276646400000 | 14480.01 |
| 1276732800000 | 14650.38 |
| 1276819200000 | 15027.19 |
| 1277078400000 | 15365.44 |
| 1277164800000 | 15261.68 |
| 1277251200000 | 15151.81 |
| 1277337600000 | 14968.31 |
| 1277424000000 | 15038.51 |
| 1277683200000 | 15195.37 |
| 1277769600000 | 14860.15 |
| 1277856000000 | 14971.61 |
| 1277942400000 | 14859.7 |
| 1278028800000 | 14950.97 |
| 1278288000000 | 14914.37 |
| 1278374400000 | 15182.03 |
| 1278460800000 | 15019.8 |
| 1278547200000 | 15126.6 |
| 1278633600000 | 15207.77 |
| 1278892800000 | 15297.33 |
| 1278979200000 | 15243.55 |
| 1279065600000 | 15257.85 |
| 1279152000000 | 15286.67 |
| 1279238400000 | 15171.2 |
| 1279497600000 | 15090.54 |
| 1279584000000 | 15236.6 |
| 1279670400000 | 15365.87 |
| 1279756800000 | 15324.46 |
| 1279843200000 | 15560.71 |
| 1280102400000 | 15394.23 |
| 1280188800000 | 15544.58 |
| 1280275200000 | 15522.15 |
| 1280361600000 | 15732.12 |
| 1280448000000 | 15715.6 |
| 1280707200000 | 15700.14 |
| 1280793600000 | 15300.36 |
| 1280880000000 | 15231.32 |
| 1280966400000 | 15412.4 |
| 1281052800000 | 15347.57 |
| 1281312000000 | 15439.25 |
| 1281398400000 | 15329.28 |
| 1281484800000 | 15192.54 |
| 1281571200000 | 14953.01 |
| 1281657600000 | 15107.95 |
| 1281916800000 | 15016.08 |
| 1282003200000 | 15016.08 |
| 1282089600000 | 15019.46 |
| 1282176000000 | 14990.52 |
| 1282262400000 | 15390.31 |
| 1282521600000 | 15613.14 |
| 1282608000000 | 15486.29 |
| 1282694400000 | 15838.33 |
| 1282780800000 | 15964.18 |
| 1282867200000 | 15701.99 |
| 1283126400000 | 15780.77 |
| 1283212800000 | 15490.6 |
| 1283299200000 | 15831.65 |
| 1283385600000 | 15840.24 |
| 1283472000000 | 16147.13 |
| 1283731200000 | 16298.55 |
| 1283817600000 | 16272.31 |
| 1283904000000 | 16289.48 |
| 1283990400000 | 16289.48 |
| 1284076800000 | 16289.47 |
| 1284336000000 | 16289.47 |
| 1284422400000 | 16341.17 |
| 1284508800000 | 17018.72 |
| 1284595200000 | 16843.43 |
| 1284681600000 | 17198.52 |
| 1284940800000 | 17358.78 |
| 1285027200000 | 17855.42 |
| 1285113600000 | 17663.46 |
| 1285200000000 | 17526.52 |
| 1285286400000 | 18300.54 |
| 1285545600000 | 18584.62 |
| 1285632000000 | 18389.01 |
| 1285718400000 | 18185.32 |
| 1285804800000 | 18185.15 |
| 1285891200000 | 18615.53 |
| 1286150400000 | 18568.45 |
| 1286236800000 | 18656.18 |
| 1286323200000 | 19144.27 |
| 1286409600000 | 19056.69 |
| 1286496000000 | 19209.33 |
| 1286755200000 | 19280.94 |
| 1286841600000 | 19228.06 |
| 1286928000000 | 19654.86 |
| 1287014400000 | 19864.66 |
| 1287100800000 | 19743.13 |
| 1287360000000 | 19552.42 |
| 1287446400000 | 19515.96 |
| 1287532800000 | 19569.5 |
| 1287619200000 | 19592.14 |
| 1287705600000 | 19826.1 |
| 1287964800000 | 20275.41 |
| 1288051200000 | 20222.36 |
| 1288137600000 | 19702.96 |
| 1288224000000 | 19570.16 |
| 1288310400000 | 19416.83 |
| 1288569600000 | 19538.39 |
| 1288656000000 | 19611.98 |
| 1288742400000 | 19245.1 |
| 1288828800000 | 19585.06 |
| 1288915200000 | 20146.49 |
| 1289174400000 | 20462.44 |
| 1289260800000 | 20886.44 |
| 1289347200000 | 20861.35 |
| 1289433600000 | 21042.22 |
| 1289520000000 | 20462.44 |
| 1289779200000 | 20507.86 |
| 1289865600000 | 20738.69 |
| 1289952000000 | 20738.68 |
| 1290038400000 | 21426.23 |
| 1290124800000 | 21702.43 |
| 1290384000000 | 21880.89 |
| 1290470400000 | 21409.13 |
| 1290556800000 | 21539 |
| 1290643200000 | 22090.39 |
| 1290729600000 | 21655.5 |
| 1290988800000 | 21424.94 |
| 1291075200000 | 20259.58 |
| 1291161600000 | 21178.43 |
| 1291248000000 | 21784.31 |
| 1291334400000 | 22351.77 |
| 1291593600000 | 22492.87 |
| 1291680000000 | 22492.87 |
| 1291766400000 | 22591.66 |
| 1291852800000 | 22339.27 |
| 1291939200000 | 22004.61 |
| 1292198400000 | 22882.57 |
| 1292284800000 | 22535.49 |
| 1292371200000 | 22135.71 |
| 1292457600000 | 21364 |
| 1292544000000 | 21541.61 |
| 1292803200000 | 21546.42 |
| 1292889600000 | 22290.53 |
| 1292976000000 | 22137.47 |
| 1293062400000 | 21870.09 |
| 1293148800000 | 21878.42 |
| 1293408000000 | 21963.38 |
| 1293494400000 | 22289.08 |
| 1293580800000 | 22637.8 |
| 1293667200000 | 22739.26 |
| 1293753600000 | 22693.41 |
| 1294012800000 | 23160.09 |
| 1294099200000 | 23615.71 |
| 1294185600000 | 23556.92 |
| 1294272000000 | 23026.23 |
| 1294358400000 | 22140.44 |
| 1294617600000 | 21406.15 |
| 1294704000000 | 21134.85 |
| 1294790400000 | 22075.42 |
| 1294876800000 | 22325.47 |
| 1294963200000 | 22125.63 |
| 1295222400000 | 21664.89 |
| 1295308800000 | 22251.96 |
| 1295395200000 | 22040.37 |
| 1295481600000 | 21421.67 |
| 1295568000000 | 20976.28 |
| 1295827200000 | 20624.05 |
| 1295913600000 | 21163.59 |
| 1296000000000 | 21595.43 |
| 1296086400000 | 21562.42 |
| 1296172800000 | 21121.82 |
| 1296432000000 | 20361.77 |
| 1296518400000 | 20917.89 |
| 1296604800000 | 21183.45 |
| 1296691200000 | 21197.19 |
| 1296777600000 | 21349.3 |
| 1297036800000 | 21485.32 |
| 1297123200000 | 21367.85 |
| 1297209600000 | 21075.34 |
| 1297296000000 | 20883.74 |
| 1297382400000 | 21031.84 |
| 1297641600000 | 21333.58 |
| 1297728000000 | 21339.65 |
| 1297814400000 | 21313.63 |
| 1297900800000 | 21360.84 |
| 1297987200000 | 21855.87 |
| 1298246400000 | 21746.68 |
| 1298332800000 | 21311.64 |
| 1298419200000 | 21727.79 |
| 1298505600000 | 21519.14 |
| 1298592000000 | 21646.22 |
| 1298851200000 | 22063.06 |
| 1298937600000 | 22179.48 |
| 1299024000000 | 21954.75 |
| 1299110400000 | 22046.2 |
| 1299196800000 | 22454.2 |
| 1299456000000 | 22454.65 |
| 1299542400000 | 22521.54 |
| 1299628800000 | 22585.2 |
| 1299715200000 | 22380.48 |
| 1299801600000 | 21972.21 |
| 1300060800000 | 22381.33 |
| 1300147200000 | 22149.9 |
| 1300233600000 | 22281.6 |
| 1300320000000 | 22068.76 |
| 1300406400000 | 22309.19 |
| 1300665600000 | 22553.65 |
| 1300752000000 | 22649.58 |
| 1300838400000 | 23002.37 |
| 1300924800000 | 23243.37 |
| 1301011200000 | 22888.93 |
| 1301270400000 | 22726.9 |
| 1301356800000 | 23011.37 |
| 1301443200000 | 23204.11 |
| 1301529600000 | 23258.71 |
| 1301616000000 | 23710.34 |
| 1301875200000 | 24008.53 |
| 1301961600000 | 23872.63 |
| 1302048000000 | 24027.03 |
| 1302134400000 | 24069.03 |
| 1302220800000 | 24424.14 |
| 1302480000000 | 24399.36 |
| 1302566400000 | 24159.52 |
| 1302652800000 | 24292.46 |
| 1302739200000 | 24065.22 |
| 1302825600000 | 24306.06 |
| 1303084800000 | 24029.95 |
| 1303171200000 | 23890.72 |
| 1303257600000 | 24042.09 |
| 1303344000000 | 24062.97 |
| 1303430400000 | 24118.42 |
| 1303689600000 | 24316.83 |
| 1303776000000 | 24057.76 |
| 1303862400000 | 24151.44 |
| 1303948800000 | 24359.19 |
| 1304035200000 | 24268.52 |
| 1304294400000 | 24448.98 |
| 1304380800000 | 24360.8 |
| 1304467200000 | 24317.51 |
| 1304553600000 | 24241.33 |
| 1304640000000 | 23906.69 |
| 1304899200000 | 23924.39 |
| 1304985600000 | 23922.74 |
| 1305072000000 | 24197.03 |
| 1305158400000 | 23792.24 |
| 1305244800000 | 23761.2 |
| 1305504000000 | 23451.81 |
| 1305590400000 | 23452.95 |
| 1305676800000 | 23707.89 |
| 1305763200000 | 23851.96 |
| 1305849600000 | 23926.55 |
| 1306108800000 | 23210.88 |
| 1306195200000 | 23473.24 |
| 1306281600000 | 23214.27 |
| 1306368000000 | 23587.98 |
| 1306454400000 | 23809.08 |
| 1306713600000 | 23742.58 |
| 1306800000000 | 24002.49 |
| 1306886400000 | 23871.7 |
| 1306972800000 | 23866.27 |
| 1307059200000 | 23875.21 |
| 1307318400000 | 23862.72 |
| 1307404800000 | 23676.61 |
| 1307491200000 | 23646.95 |
| 1307577600000 | 23491.9 |
| 1307664000000 | 23344.09 |
| 1307923200000 | 23131.97 |
| 1308009600000 | 23214.99 |
| 1308096000000 | 23240.6 |
| 1308182400000 | 22791.05 |
| 1308268800000 | 22530.92 |
| 1308528000000 | 22545.65 |
| 1308614400000 | 22890.9 |
| 1308700800000 | 22920.23 |
| 1308787200000 | 22883.12 |
| 1308873600000 | 22977.25 |
| 1309132800000 | 22835.69 |
| 1309219200000 | 22778.95 |
| 1309305600000 | 22774.7 |
| 1309392000000 | 23044.78 |
| 1309478400000 | 23364.8 |
| 1309737600000 | 23624.4 |
| 1309824000000 | 23541.09 |
| 1309910400000 | 23423.08 |
| 1309996800000 | 23422.96 |
| 1310083200000 | 23999.44 |
| 1310342400000 | 23827.1 |
| 1310428800000 | 23438.32 |
| 1310515200000 | 23592.55 |
| 1310601600000 | 23607.94 |
| 1310688000000 | 23282.65 |
| 1310947200000 | 23217.89 |
| 1311033600000 | 23280.71 |
| 1311120000000 | 23480.55 |
| 1311206400000 | 23553.94 |
| 1311292800000 | 23729.41 |
| 1311552000000 | 23413.93 |
| 1311638400000 | 23704.88 |
| 1311724800000 | 23909.23 |
| 1311811200000 | 23770.37 |
| 1311897600000 | 23572.94 |
| 1312156800000 | 23933.77 |
| 1312243200000 | 23742.76 |
| 1312329600000 | 23374.48 |
| 1312416000000 | 23043.84 |
| 1312502400000 | 21731.6 |
| 1312761600000 | 21469.36 |
| 1312848000000 | 20278.87 |
| 1312934400000 | 21276.21 |
| 1313020800000 | 21173.77 |
| 1313107200000 | 21702.59 |
| 1313366400000 | 22212.11 |
| 1313452800000 | 21960.28 |
| 1313539200000 | 21962.92 |
| 1313625600000 | 22428.6 |
| 1313712000000 | 21451.56 |
| 1313971200000 | 21452.92 |
| 1314057600000 | 21717.82 |
| 1314144000000 | 21417.32 |
| 1314230400000 | 21234.66 |
| 1314316800000 | 21490.58 |
| 1314576000000 | 21486.65 |
| 1314662400000 | 21495.44 |
| 1314748800000 | 21495.39 |
| 1314835200000 | 21484.27 |
| 1314921600000 | 21499.13 |
| 1315180800000 | 21661.59 |
| 1315267200000 | 21891.78 |
| 1315353600000 | 22657.8 |
| 1315440000000 | 22594.89 |
| 1315526400000 | 22383.65 |
| 1315785600000 | 21848.37 |
| 1315872000000 | 21589.61 |
| 1315958400000 | 21190.25 |
| 1316044800000 | 20483.58 |
| 1316131200000 | 20880.64 |
| 1316390400000 | 20301.39 |
| 1316476800000 | 20385.3 |
| 1316563200000 | 19869.34 |
| 1316649600000 | 17686.48 |
| 1316736000000 | 17739.74 |
| 1316995200000 | 16257.62 |
| 1317081600000 | 17718.82 |
| 1317168000000 | 17913.14 |
| 1317254400000 | 18077.45 |
| 1317340800000 | 18279.68 |
| 1317600000000 | 16708.23 |
| 1317686400000 | 16313.07 |
| 1317772800000 | 16435.09 |
| 1317859200000 | 17452.64 |
| 1317945600000 | 17221.61 |
| 1318204800000 | 17367.29 |
| 1318291200000 | 18041.54 |
| 1318377600000 | 18866.78 |
| 1318464000000 | 19341.57 |
| 1318550400000 | 19187.9 |
| 1318809600000 | 19912.55 |
| 1318896000000 | 19109.99 |
| 1318982400000 | 19555.11 |
| 1319068800000 | 18922.27 |
| 1319155200000 | 18794.22 |
| 1319414400000 | 19428.96 |
| 1319500800000 | 19521.31 |
| 1319587200000 | 19560.72 |
| 1319673600000 | 20294.99 |
| 1319760000000 | 20811.97 |
| 1320019200000 | 20275.47 |
| 1320105600000 | 19300.56 |
| 1320192000000 | 19829.64 |
| 1320278400000 | 19354.07 |
| 1320364800000 | 19785.95 |
| 1320624000000 | 19599.66 |
| 1320710400000 | 19836.48 |
| 1320796800000 | 20126.33 |
| 1320883200000 | 19442.71 |
| 1320969600000 | 19385.5 |
| 1321228800000 | 19659.05 |
| 1321315200000 | 19487.5 |
| 1321401600000 | 19392.9 |
| 1321488000000 | 19345.33 |
| 1321574400000 | 19153 |
| 1321833600000 | 18681.87 |
| 1321920000000 | 18862.26 |
| 1322006400000 | 18402.39 |
| 1322092800000 | 18466.71 |
| 1322179200000 | 17809.95 |
| 1322438400000 | 17688.77 |
| 1322524800000 | 17714.6 |
| 1322611200000 | 17919.78 |
| 1322697600000 | 18621.04 |
| 1322784000000 | 18762.03 |
| 1323043200000 | 18638.55 |
| 1323129600000 | 18301.64 |
| 1323216000000 | 18456.95 |
| 1323302400000 | 18271.11 |
| 1323388800000 | 18003.98 |
| 1323648000000 | 18107.95 |
| 1323734400000 | 17888.74 |
| 1323820800000 | 17741.03 |
| 1323907200000 | 17346.18 |
| 1323993600000 | 17872.52 |
| 1324252800000 | 17730.47 |
| 1324339200000 | 17610.39 |
| 1324425600000 | 17727.6 |
| 1324512000000 | 17814.96 |
| 1324598400000 | 17785.9 |
| 1324857600000 | 17785.9 |
| 1324944000000 | 17768.76 |
| 1325030400000 | 17671.16 |
| 1325116800000 | 17808.46 |
| 1325203200000 | 17922.47 |
| 1325462400000 | 17837.07 |
| 1325548800000 | 18201.88 |
| 1325635200000 | 18332.45 |
| 1325721600000 | 18334.64 |
| 1325808000000 | 18243.41 |
| 1326067200000 | 18325.41 |
| 1326153600000 | 18618.9 |
| 1326240000000 | 18448.71 |
| 1326326400000 | 18520.28 |
| 1326412800000 | 18706.02 |
| 1326672000000 | 18412.98 |
| 1326758400000 | 18728.62 |
| 1326844800000 | 18945.75 |
| 1326931200000 | 19317.36 |
| 1327017600000 | 19532.51 |
| 1327276800000 | 19542.84 |
| 1327363200000 | 19504.35 |
| 1327449600000 | 19416.41 |
| 1327536000000 | 19544.27 |
| 1327622400000 | 19759.49 |
| 1327881600000 | 19433.76 |
| 1327968000000 | 19529.93 |
| 1328054400000 | 19594.79 |
| 1328140800000 | 20092.57 |
| 1328227200000 | 20209.98 |
| 1328486400000 | 20099.12 |
| 1328572800000 | 20042.21 |
| 1328659200000 | 20606.73 |
| 1328745600000 | 20652.94 |
| 1328832000000 | 20391.97 |
| 1329091200000 | 20554.86 |
| 1329177600000 | 20482.1 |
| 1329264000000 | 20733.77 |
| 1329350400000 | 20368.52 |
| 1329436800000 | 20560.33 |
| 1329696000000 | 20648.99 |
| 1329782400000 | 20738.48 |
| 1329868800000 | 20752.6 |
| 1329955200000 | 20522.79 |
| 1330041600000 | 20217.6 |
| 1330300800000 | 19786.35 |
| 1330387200000 | 20194.97 |
| 1330473600000 | 20569.12 |
| 1330560000000 | 20351.96 |
| 1330646400000 | 20487.88 |
| 1330905600000 | 20081.65 |
| 1330992000000 | 19853.63 |
| 1331078400000 | 19797.06 |
| 1331164800000 | 20099.79 |
| 1331251200000 | 20109.2 |
| 1331510400000 | 19992.73 |
| 1331596800000 | 19943.81 |
| 1331683200000 | 20035.36 |
| 1331769600000 | 19869.86 |
| 1331856000000 | 19821.53 |
| 1332115200000 | 19778.04 |
| 1332201600000 | 19527.03 |
| 1332288000000 | 19562.36 |
| 1332374400000 | 19570.83 |
| 1332460800000 | 19588.77 |
| 1332720000000 | 19453.6 |
| 1332806400000 | 19762.01 |
| 1332892800000 | 19885.03 |
| 1332979200000 | 19884.03 |
| 1333065600000 | 20095.35 |
| 1333324800000 | 20369.6 |
| 1333411200000 | 20556.71 |
| 1333497600000 | 20083.87 |
| 1333584000000 | 20194.41 |
| 1333670400000 | 20194.41 |
| 1333929600000 | 19934.25 |
| 1334016000000 | 19882.47 |
| 1334102400000 | 19593.66 |
| 1334188800000 | 19379.45 |
| 1334275200000 | 19417.39 |
| 1334534400000 | 19204 |
| 1334620800000 | 19257 |
| 1334707200000 | 19287.16 |
| 1334793600000 | 19292.4 |
| 1334880000000 | 19301.47 |
| 1335139200000 | 19151.55 |
| 1335225600000 | 19301.28 |
| 1335312000000 | 19441.2 |
| 1335398400000 | 19542.98 |
| 1335484800000 | 19564.76 |
| 1335744000000 | 19657.44 |
| 1335830400000 | 19545.16 |
| 1335916800000 | 19415.48 |
| 1336003200000 | 19440 |
| 1336089600000 | 19292.65 |
| 1336348800000 | 18954.27 |
| 1336435200000 | 19142.75 |
| 1336521600000 | 18788.18 |
| 1336608000000 | 18938.27 |
| 1336694400000 | 18714.76 |
| 1336953600000 | 18354.9 |
| 1337040000000 | 18413.45 |
| 1337126400000 | 18040.56 |
| 1337212800000 | 18023.89 |
| 1337299200000 | 18023.89 |
| 1337558400000 | 17849.17 |
| 1337644800000 | 18323 |
| 1337731200000 | 18059.83 |
| 1337817600000 | 18239.61 |
| 1337904000000 | 17807.14 |
| 1338163200000 | 17813.14 |
| 1338249600000 | 17659.82 |
| 1338336000000 | 17491 |
| 1338422400000 | 17250.73 |
| 1338508800000 | 17127.98 |
| 1338768000000 | 15982.34 |
| 1338854400000 | 16184.75 |
| 1338940800000 | 17192.42 |
| 1339027200000 | 17087.32 |
| 1339113600000 | 17062.89 |
| 1339372800000 | 17310.03 |
| 1339459200000 | 17176.3 |
| 1339545600000 | 17065.13 |
| 1339632000000 | 16968.34 |
| 1339718400000 | 17414.46 |
| 1339977600000 | 17447.43 |
| 1340064000000 | 17711.42 |
| 1340150400000 | 18262.42 |
| 1340236800000 | 18140.84 |
| 1340323200000 | 17838.8 |
| 1340582400000 | 17600.19 |
| 1340668800000 | 17915 |
| 1340755200000 | 18123.12 |
| 1340841600000 | 17893.52 |
| 1340928000000 | 18510.99 |
| 1341187200000 | 18669.63 |
| 1341273600000 | 18723.38 |
| 1341360000000 | 19114.6 |
| 1341446400000 | 18961.74 |
| 1341532800000 | 18967.33 |
| 1341792000000 | 18566.57 |
| 1341878400000 | 18647.59 |
| 1341964800000 | 18906.11 |
| 1342051200000 | 18446.25 |
| 1342137600000 | 18614.09 |
| 1342396800000 | 18691.15 |
| 1342483200000 | 18900.04 |
| 1342569600000 | 18734.26 |
| 1342656000000 | 18769.87 |
| 1342742400000 | 18634.23 |
| 1343001600000 | 18148.94 |
| 1343088000000 | 17909.03 |
| 1343174400000 | 17985.29 |
| 1343260800000 | 17916.99 |
| 1343347200000 | 18197.07 |
| 1343606400000 | 18225.22 |
| 1343692800000 | 18396.86 |
| 1343779200000 | 18424.38 |
| 1343865600000 | 17935.99 |
| 1343952000000 | 17921.99 |
| 1344211200000 | 18019.48 |
| 1344297600000 | 17943.48 |
| 1344384000000 | 17762.16 |
| 1344470400000 | 17982.53 |
| 1344556800000 | 17910.77 |
| 1344816000000 | 17739.2 |
| 1344902400000 | 17784.5 |
| 1344988800000 | 17972.31 |
| 1345075200000 | 18065.26 |
| 1345161600000 | 18082.42 |
| 1345420800000 | 18082.42 |
| 1345507200000 | 18065.26 |
| 1345593600000 | 18082.42 |
| 1345680000000 | 18151.09 |
| 1345766400000 | 18056.62 |
| 1346025600000 | 18014.14 |
| 1346112000000 | 17895.17 |
| 1346198400000 | 17497.56 |
| 1346284800000 | 17174.98 |
| 1346371200000 | 17506.45 |
| 1346630400000 | 17671.42 |
| 1346716800000 | 17509.34 |
| 1346803200000 | 17336.47 |
| 1346889600000 | 17513.4 |
| 1346976000000 | 17772.69 |
| 1347235200000 | 17909.24 |
| 1347321600000 | 17913.22 |
| 1347408000000 | 18136.05 |
| 1347494400000 | 18066.92 |
| 1347580800000 | 18750.18 |
| 1347840000000 | 19071.35 |
| 1347926400000 | 18701.38 |
| 1348012800000 | 19085.43 |
| 1348099200000 | 18844.35 |
| 1348185600000 | 18998.47 |
| 1348444800000 | 18732.25 |
| 1348531200000 | 18926.63 |
| 1348617600000 | 18745.8 |
| 1348704000000 | 19007 |
| 1348790400000 | 19427.91 |
| 1349049600000 | 19200.53 |
| 1349136000000 | 19347.36 |
| 1349222400000 | 19308 |
| 1349308800000 | 19392.28 |
| 1349395200000 | 19465.37 |
| 1349654400000 | 19122.32 |
| 1349740800000 | 19078.43 |
| 1349827200000 | 19203.21 |
| 1349913600000 | 19370.96 |
| 1350000000000 | 19471.14 |
| 1350259200000 | 19627.89 |
| 1350345600000 | 19588.35 |
| 1350432000000 | 19815.84 |
| 1350518400000 | 19740.45 |
| 1350604800000 | 19745.14 |
| 1350864000000 | 19975.88 |
| 1350950400000 | 19720.76 |
| 1351036800000 | 19642.05 |
| 1351123200000 | 19747.6 |
| 1351209600000 | 19747.6 |
| 1351468800000 | 19608.93 |
| 1351555200000 | 19697.9 |
| 1351641600000 | 19700.14 |
| 1351728000000 | 19724.9 |
| 1351814400000 | 19826.17 |
| 1352073600000 | 19632.95 |
| 1352160000000 | 19738.86 |
| 1352246400000 | 19873.58 |
| 1352332800000 | 19670.33 |
| 1352419200000 | 19707.69 |
| 1352678400000 | 19569.14 |
| 1352764800000 | 19485.65 |
| 1352851200000 | 19436.83 |
| 1352937600000 | 19436.83 |
| 1353024000000 | 19418.13 |
| 1353283200000 | 19411.79 |
| 1353369600000 | 19392.47 |
| 1353456000000 | 19408.95 |
| 1353542400000 | 19542.75 |
| 1353628800000 | 19463 |
| 1353888000000 | 19465.12 |
| 1353974400000 | 19398.7 |
| 1354060800000 | 19402.72 |
| 1354147200000 | 19585.17 |
| 1354233600000 | 19654.38 |
| 1354492800000 | 19607.96 |
| 1354579200000 | 19734.38 |
| 1354665600000 | 19834.04 |
| 1354752000000 | 19948.62 |
| 1354838400000 | 19854.26 |
| 1355097600000 | 19731.81 |
| 1355184000000 | 19993.62 |
| 1355270400000 | 20116.46 |
| 1355356800000 | 20370.28 |
| 1355443200000 | 20200.79 |
| 1355702400000 | 19996.78 |
| 1355788800000 | 19912.79 |
| 1355875200000 | 19637.12 |
| 1355961600000 | 19439.66 |
| 1356048000000 | 19666.07 |
| 1356307200000 | 19666.07 |
| 1356393600000 | 19666.07 |
| 1356480000000 | 19619.91 |
| 1356566400000 | 19773.1 |
| 1356652800000 | 20135.02 |
| 1356912000000 | 20135.02 |
| 1357084800000 | 20348.15 |
| 1357171200000 | 20522.93 |
| 1357257600000 | 20569.97 |
| 1357516800000 | 20113.97 |
| 1357603200000 | 20306.47 |
| 1357689600000 | 20221.03 |
| 1357776000000 | 19982.24 |
| 1357862400000 | 20005.05 |
| 1358121600000 | 20373.54 |
| 1358208000000 | 20332.42 |
| 1358294400000 | 20265.29 |
| 1358380800000 | 20200.41 |
| 1358467200000 | 20685.49 |
| 1358726400000 | 20543.48 |
| 1358812800000 | 20467.44 |
| 1358899200000 | 20411.71 |
| 1358985600000 | 20392.06 |
| 1359072000000 | 20187.27 |
| 1359331200000 | 20271.26 |
| 1359417600000 | 20473.71 |
| 1359504000000 | 20552.14 |
| 1359590400000 | 20539.05 |
| 1359676800000 | 20564.42 |
| 1359936000000 | 20737.99 |
| 1360022400000 | 20808.71 |
| 1360108800000 | 20919.29 |
| 1360195200000 | 20817.17 |
| 1360281600000 | 20793.63 |
| 1360540800000 | 20895.47 |
| 1360627200000 | 21096.97 |
| 1360713600000 | 21297.59 |
| 1360800000000 | 21448.73 |
| 1360886400000 | 21417.24 |
| 1361145600000 | 21491.44 |
| 1361232000000 | 21192.37 |
| 1361318400000 | 21491.45 |
| 1361404800000 | 21395.54 |
| 1361491200000 | 21546.42 |
| 1361750400000 | 21887.88 |
| 1361836800000 | 21994.26 |
| 1361923200000 | 22241.28 |
| 1362009600000 | 22356.72 |
| 1362096000000 | 22332.67 |
| 1362355200000 | 22242.96 |
| 1362441600000 | 22312.75 |
| 1362528000000 | 22359.06 |
| 1362614400000 | 22569.43 |
| 1362700800000 | 23003.9 |
| 1362960000000 | 22842.15 |
| 1363046400000 | 22842.15 |
| 1363132800000 | 22681.51 |
| 1363219200000 | 22486.84 |
| 1363305600000 | 23060.01 |
| 1363564800000 | 22966.46 |
| 1363651200000 | 23014.13 |
| 1363737600000 | 22703.56 |
| 1363824000000 | 22449.94 |
| 1363910400000 | 21963.52 |
| 1364169600000 | 22242.43 |
| 1364256000000 | 22395.14 |
| 1364342400000 | 22619.29 |
| 1364428800000 | 22589.34 |
| 1364515200000 | 22590.9 |
| 1364774400000 | 22997.81 |
| 1364860800000 | 22932.98 |
| 1364947200000 | 23054.61 |
| 1365033600000 | 22981.42 |
| 1365120000000 | 22833.1 |
| 1365379200000 | 22697.5 |
| 1365465600000 | 22770.43 |
| 1365552000000 | 22627.29 |
| 1365638400000 | 22613.16 |
| 1365724800000 | 22775.37 |
| 1365984000000 | 22679.3 |
| 1366070400000 | 22748.07 |
| 1366156800000 | 22832.27 |
| 1366243200000 | 23133.65 |
| 1366329600000 | 22938.33 |
| 1366588800000 | 23005.87 |
| 1366675200000 | 22845 |
| 1366761600000 | 22943.08 |
| 1366848000000 | 22960.73 |
| 1366934400000 | 23260.9 |
| 1367193600000 | 23213.64 |
| 1367280000000 | 23227.67 |
| 1367366400000 | 23299.02 |
| 1367452800000 | 23005.78 |
| 1367539200000 | 22801.02 |
| 1367798400000 | 23170.85 |
| 1367884800000 | 23257.83 |
| 1367971200000 | 23367.51 |
| 1368057600000 | 23367.51 |
| 1368144000000 | 23407.47 |
| 1368403200000 | 23068.87 |
| 1368489600000 | 22995.91 |
| 1368576000000 | 23077.73 |
| 1368662400000 | 23356.59 |
| 1368748800000 | 23705.49 |
| 1369008000000 | 24172.97 |
| 1369094400000 | 23884.03 |
| 1369180800000 | 24142 |
| 1369267200000 | 23429.62 |
| 1369353600000 | 23407.54 |
| 1369612800000 | 23082.61 |
| 1369699200000 | 23122.43 |
| 1369785600000 | 23330.09 |
| 1369872000000 | 23144.47 |
| 1369958400000 | 23417.75 |
| 1370217600000 | 22688.21 |
| 1370304000000 | 23125.42 |
| 1370390400000 | 23231.33 |
| 1370476800000 | 23231.33 |
| 1370563200000 | 22835.94 |
| 1370822400000 | 22373.42 |
| 1370908800000 | 21043.47 |
| 1370995200000 | 21269.96 |
| 1371081600000 | 20893.78 |
| 1371168000000 | 21824.9 |
| 1371427200000 | 22041.36 |
| 1371513600000 | 22149.51 |
| 1371600000000 | 21911.54 |
| 1371686400000 | 21190.11 |
| 1371772800000 | 20644.24 |
| 1372032000000 | 20198.29 |
| 1372118400000 | 20140.6 |
| 1372204800000 | 20965.6 |
| 1372291200000 | 21399.69 |
| 1372377600000 | 22223.99 |
| 1372636800000 | 22008.11 |
| 1372723200000 | 21667.27 |
| 1372809600000 | 20684.04 |
| 1372896000000 | 20593.11 |
| 1372982400000 | 20676.31 |
| 1373241600000 | 20008.64 |
| 1373328000000 | 19843.8 |
| 1373414400000 | 20020.32 |
| 1373500800000 | 20422.42 |
| 1373587200000 | 20475.63 |
| 1373846400000 | 20640.29 |
| 1373932800000 | 20698.42 |
| 1374019200000 | 20728.65 |
| 1374105600000 | 20793.77 |
| 1374192000000 | 20551.52 |
| 1374451200000 | 20471.31 |
| 1374537600000 | 20541.7 |
| 1374624000000 | 20117.86 |
| 1374710400000 | 19949.08 |
| 1374796800000 | 19671.82 |
| 1375056000000 | 19455.15 |
| 1375142400000 | 19336.8 |
| 1375228800000 | 18976.71 |
| 1375315200000 | 19153.44 |
| 1375401600000 | 19192.52 |
| 1375660800000 | 19192.52 |
| 1375747200000 | 19192.52 |
| 1375833600000 | 19192.52 |
| 1375920000000 | 19192.52 |
| 1376006400000 | 19192.52 |
| 1376265600000 | 19452.5 |
| 1376352000000 | 19850.9 |
| 1376438400000 | 19993.06 |
| 1376524800000 | 19779.67 |
| 1376611200000 | 19470.92 |
| 1376870400000 | 18111.75 |
| 1376956800000 | 16971.71 |
| 1377043200000 | 17216.57 |
| 1377129600000 | 16948.13 |
| 1377216000000 | 16986.93 |
| 1377475200000 | 16820.99 |
| 1377561600000 | 16105.91 |
| 1377648000000 | 16411.18 |
| 1377734400000 | 16718.91 |
| 1377820800000 | 17166.78 |
| 1378080000000 | 16773.48 |
| 1378166400000 | 16821.93 |
| 1378252800000 | 16393.07 |
| 1378339200000 | 16209.09 |
| 1378425600000 | 16254.6 |
| 1378684800000 | 16670.41 |
| 1378771200000 | 17043.52 |
| 1378857600000 | 16839.58 |
| 1378944000000 | 17413.98 |
| 1379030400000 | 17386.16 |
| 1379289600000 | 17740.16 |
| 1379376000000 | 17938.81 |
| 1379462400000 | 17648.06 |
| 1379548800000 | 18878.62 |
| 1379635200000 | 18264.03 |
| 1379894400000 | 17644.31 |
| 1379980800000 | 17241.52 |
| 1380067200000 | 16996.1 |
| 1380153600000 | 16903.71 |
| 1380240000000 | 16821.08 |
| 1380499200000 | 16276.24 |
| 1380585600000 | 16529.62 |
| 1380672000000 | 16536.49 |
| 1380758400000 | 16677.01 |
| 1380844800000 | 16452.67 |
| 1381104000000 | 16304.81 |
| 1381190400000 | 16556.31 |
| 1381276800000 | 16719.89 |
| 1381363200000 | 16620.06 |
| 1381449600000 | 17095.54 |
| 1381708800000 | 17076.11 |
| 1381795200000 | 17076.11 |
| 1381881600000 | 16987.93 |
| 1381968000000 | 17248.69 |
| 1382054400000 | 17336.91 |
| 1382313600000 | 17515.1 |
| 1382400000000 | 17424.48 |
| 1382486400000 | 17531.18 |
| 1382572800000 | 17712.62 |
| 1382659200000 | 17889.3 |
| 1382918400000 | 17969.52 |
| 1383004800000 | 17711.47 |
| 1383091200000 | 17663.49 |
| 1383177600000 | 17175.82 |
| 1383264000000 | 16750.43 |
| 1383523200000 | 16672.68 |
| 1383609600000 | 16653.75 |
| 1383696000000 | 16651.52 |
| 1383782400000 | 16887.82 |
| 1383868800000 | 16799.46 |
| 1384128000000 | 16438.44 |
| 1384214400000 | 16226.08 |
| 1384300800000 | 15880.07 |
| 1384387200000 | 16213.87 |
| 1384473600000 | 15885.27 |
| 1384732800000 | 15992.1 |
| 1384819200000 | 15977.32 |
| 1384905600000 | 15775.06 |
| 1384992000000 | 15627.47 |
| 1385078400000 | 15673.9 |
| 1385337600000 | 15668.99 |
| 1385424000000 | 15465.9 |
| 1385510400000 | 15286.55 |
| 1385596800000 | 14909.54 |
| 1385683200000 | 15145.63 |
| 1385942400000 | 15846.65 |
| 1386028800000 | 15529.97 |
| 1386115200000 | 15227.93 |
| 1386201600000 | 15326.15 |
| 1386288000000 | 15280.54 |
| 1386547200000 | 15237.85 |
| 1386633600000 | 15284.2 |
| 1386720000000 | 15177.73 |
| 1386806400000 | 14929.97 |
| 1386892800000 | 14746.71 |
| 1387152000000 | 14464.59 |
| 1387238400000 | 14583.45 |
| 1387324800000 | 14637.44 |
| 1387411200000 | 14521.29 |
| 1387497600000 | 14296.34 |
| 1387756800000 | 14194.89 |
| 1387843200000 | 14241.98 |
| 1387929600000 | 14241.98 |
| 1388016000000 | 14236.29 |
| 1388102400000 | 14188.92 |
| 1388361600000 | 14456.84 |
| 1388448000000 | 14492.14 |
| 1388620800000 | 14634.01 |
| 1388707200000 | 14328.88 |
| 1388966400000 | 13913.31 |
| 1389052800000 | 13682.55 |
| 1389139200000 | 13958.5 |
| 1389225600000 | 13951.24 |
| 1389312000000 | 14083.39 |
| 1389571200000 | 14650.07 |
| 1389657600000 | 14632.42 |
| 1389744000000 | 14798.64 |
| 1389830400000 | 14669.06 |
| 1389916800000 | 14802.12 |
| 1390176000000 | 14994.62 |
| 1390262400000 | 15127.31 |
| 1390348800000 | 15263.34 |
| 1390435200000 | 15303.9 |
| 1390521600000 | 15073.32 |
| 1390780800000 | 14402.4 |
| 1390867200000 | 14403.7 |
| 1390953600000 | 14700.66 |
| 1391040000000 | 14577.43 |
| 1391126400000 | 14577.43 |
| 1391385600000 | 14447.81 |
| 1391472000000 | 14356.66 |
| 1391558400000 | 14446.08 |
| 1391644800000 | 14784.77 |
| 1391731200000 | 15013.31 |
| 1391990400000 | 14930.62 |
| 1392076800000 | 15070.62 |
| 1392163200000 | 15215.91 |
| 1392249600000 | 15296.96 |
| 1392336000000 | 15525.15 |
| 1392595200000 | 15718.48 |
| 1392681600000 | 15626.04 |
| 1392768000000 | 15871.13 |
| 1392854400000 | 15754.85 |
| 1392940800000 | 16040.35 |
| 1393200000000 | 16074.78 |
| 1393286400000 | 15967.79 |
| 1393372800000 | 15798.54 |
| 1393459200000 | 15939.27 |
| 1393545600000 | 16266.5 |
| 1393804800000 | 16102.04 |
| 1393891200000 | 16224.53 |
| 1393977600000 | 16416.36 |
| 1394064000000 | 16724.13 |
| 1394150400000 | 17082.57 |
| 1394409600000 | 17297.75 |
| 1394496000000 | 17470.49 |
| 1394582400000 | 17297.38 |
| 1394668800000 | 17353.25 |
| 1394755200000 | 17557.88 |
| 1395014400000 | 18011.93 |
| 1395100800000 | 17849.98 |
| 1395187200000 | 18025.14 |
| 1395273600000 | 17280.43 |
| 1395360000000 | 17510.9 |
| 1395619200000 | 17439.05 |
| 1395705600000 | 17217.99 |
| 1395792000000 | 17243.44 |
| 1395878400000 | 17069.51 |
| 1395964800000 | 17209.92 |
| 1396224000000 | 17229.48 |
| 1396310400000 | 17682.3 |
| 1396396800000 | 17584.46 |
| 1396483200000 | 17624.44 |
| 1396569600000 | 17510.53 |
| 1396828800000 | 17829.08 |
| 1396915200000 | 17851.03 |
| 1397001600000 | 17830.88 |
| 1397088000000 | 17114.91 |
| 1397174400000 | 17328.42 |
| 1397433600000 | 17495.43 |
| 1397520000000 | 17450.21 |
| 1397606400000 | 17452.9 |
| 1397692800000 | 17618.04 |
| 1397779200000 | 17618.04 |
| 1398038400000 | 17539.73 |
| 1398124800000 | 17516.96 |
| 1398211200000 | 17524.41 |
| 1398297600000 | 17639.09 |
| 1398384000000 | 17637.6 |
| 1398643200000 | 17416.95 |
| 1398729600000 | 17482.65 |
| 1398816000000 | 17705.44 |
| 1398902400000 | 17705.44 |
| 1398988800000 | 17591.77 |
| 1399248000000 | 17592.49 |
| 1399334400000 | 17653.77 |
| 1399420800000 | 17571.27 |
| 1399507200000 | 17625.21 |
| 1399593600000 | 17808.02 |
| 1399852800000 | 18084.94 |
| 1399939200000 | 18233.36 |
| 1400025600000 | 18580.35 |
| 1400112000000 | 18601.63 |
| 1400198400000 | 18744.95 |
| 1400457600000 | 18616.06 |
| 1400544000000 | 18215.43 |
| 1400630400000 | 18268.59 |
| 1400716800000 | 18494.78 |
| 1400803200000 | 18496.83 |
| 1401062400000 | 18483.52 |
| 1401148800000 | 18483.52 |
| 1401235200000 | 18536.59 |
| 1401321600000 | 18515.06 |
| 1401408000000 | 18109.17 |
| 1401667200000 | 17941.3 |
| 1401753600000 | 18103.36 |
| 1401840000000 | 17934.3 |
| 1401926400000 | 17990.3 |
| 1402012800000 | 18048.04 |
| 1402272000000 | 17859.79 |
| 1402358400000 | 17965.54 |
| 1402444800000 | 18065.23 |
| 1402531200000 | 17906.45 |
| 1402617600000 | 17902.43 |
| 1402876800000 | 17589.82 |
| 1402963200000 | 17856.12 |
| 1403049600000 | 17558.25 |
| 1403136000000 | 17381.31 |
| 1403222400000 | 17232.3 |
| 1403481600000 | 17009.26 |
| 1403568000000 | 16966.69 |
| 1403654400000 | 16843.03 |
| 1403740800000 | 17019.24 |
| 1403827200000 | 16914.22 |
| 1404086400000 | 17359.86 |
| 1404172800000 | 17202.73 |
| 1404259200000 | 17320.01 |
| 1404345600000 | 17317.45 |
| 1404432000000 | 17504.84 |
| 1404691200000 | 18018.83 |
| 1404777600000 | 18135.27 |
| 1404864000000 | 18114.18 |
| 1404950400000 | 18455.82 |
| 1405036800000 | 18052.29 |
| 1405296000000 | 17826.79 |
| 1405382400000 | 17916.99 |
| 1405468800000 | 18289.67 |
| 1405555200000 | 18017.73 |
| 1405641600000 | 18190.4 |
| 1405900800000 | 18431.61 |
| 1405987200000 | 18227.77 |
| 1406073600000 | 18397.66 |
| 1406160000000 | 18489.25 |
| 1406246400000 | 18589.29 |
| 1406505600000 | 18567.77 |
| 1406592000000 | 18589.29 |
| 1406678400000 | 18567.77 |
| 1406764800000 | 18567.77 |
| 1406851200000 | 18567.77 |
| 1407110400000 | 18670.59 |
| 1407196800000 | 18785.74 |
| 1407283200000 | 18490.86 |
| 1407369600000 | 18466.73 |
| 1407456000000 | 18478.86 |
| 1407715200000 | 18802.67 |
| 1407801600000 | 18888.99 |
| 1407888000000 | 19102.12 |
| 1407974400000 | 18984 |
| 1408060800000 | 19029 |
| 1408320000000 | 19107.83 |
| 1408406400000 | 19116.82 |
| 1408492800000 | 19094.56 |
| 1408579200000 | 19010.39 |
| 1408665600000 | 18888.77 |
| 1408924800000 | 18720.91 |
| 1409011200000 | 18534.9 |
| 1409097600000 | 18832.94 |
| 1409184000000 | 18825.8 |
| 1409270400000 | 18706.5 |
| 1409529600000 | 18779.8 |
| 1409616000000 | 18819.78 |
| 1409702400000 | 19023.17 |
| 1409788800000 | 19011.82 |
| 1409875200000 | 18993.06 |
| 1410134400000 | 19064.44 |
| 1410220800000 | 18624.32 |
| 1410307200000 | 18132.46 |
| 1410393600000 | 18007.74 |
| 1410480000000 | 18271.58 |
| 1410739200000 | 18014.65 |
| 1410825600000 | 18006.46 |
| 1410912000000 | 18375.74 |
| 1410998400000 | 18300.24 |
| 1411084800000 | 18186.44 |
| 1411344000000 | 18069.34 |
| 1411430400000 | 17940.73 |
| 1411516800000 | 18032.62 |
| 1411603200000 | 18150.98 |
| 1411689600000 | 17767.46 |
| 1411948800000 | 17598.98 |
| 1412035200000 | 17396.6 |
| 1412121600000 | 17393.96 |
| 1412208000000 | 16905.2 |
| 1412294400000 | 16688.93 |
| 1412553600000 | 16663.42 |
| 1412640000000 | 16954.72 |
| 1412726400000 | 16576.66 |
| 1412812800000 | 16908.56 |
| 1412899200000 | 16697.59 |
| 1413158400000 | 16366.32 |
| 1413244800000 | 16291.55 |
| 1413331200000 | 16161.65 |
| 1413417600000 | 16206.12 |
| 1413504000000 | 16784.97 |
| 1413763200000 | 16853.52 |
| 1413849600000 | 16951.95 |
| 1413936000000 | 17205.84 |
| 1414022400000 | 17194.23 |
| 1414108800000 | 17126.51 |
| 1414368000000 | 16773.42 |
| 1414454400000 | 16547.77 |
| 1414540800000 | 17009.18 |
| 1414627200000 | 16926.33 |
| 1414713600000 | 17194.46 |
| 1414972800000 | 17075.01 |
| 1415059200000 | 17020.78 |
| 1415145600000 | 16739.23 |
| 1415232000000 | 16654.51 |
| 1415318400000 | 16534.21 |
| 1415577600000 | 16492.56 |
| 1415664000000 | 16572.86 |
| 1415750400000 | 16628.61 |
| 1415836800000 | 16627.95 |
| 1415923200000 | 16438.27 |
| 1416182400000 | 16489.25 |
| 1416268800000 | 16838.83 |
| 1416355200000 | 16984.04 |
| 1416441600000 | 17002 |
| 1416528000000 | 17208.87 |
| 1416787200000 | 17395.33 |
| 1416873600000 | 17437.46 |
| 1416960000000 | 17306.97 |
| 1417046400000 | 17382.01 |
| 1417132800000 | 17240.31 |
| 1417392000000 | 17167.88 |
| 1417478400000 | 17246.91 |
| 1417564800000 | 17225.34 |
| 1417651200000 | 17402.82 |
| 1417737600000 | 17433.83 |
| 1417996800000 | 17185.51 |
| 1418083200000 | 17076.29 |
| 1418169600000 | 17043.52 |
| 1418256000000 | 16896.07 |
| 1418342400000 | 16678.28 |
| 1418601600000 | 16287.51 |
| 1418688000000 | 15900.65 |
| 1418774400000 | 15982.82 |
| 1418860800000 | 16421.54 |
| 1418947200000 | 16602.23 |
| 1419206400000 | 16456.17 |
| 1419292800000 | 16397.09 |
| 1419379200000 | 16487.5 |
| 1419465600000 | 16487.5 |
| 1419552000000 | 16489.27 |
| 1419811200000 | 16575.65 |
| 1419897600000 | 16768.16 |
| 1419984000000 | 16851.69 |
| 1420156800000 | 16691.03 |
| 1420416000000 | 16431.6 |
| 1420502400000 | 16106.13 |
| 1420588800000 | 16168.73 |
| 1420675200000 | 16269.92 |
| 1420761600000 | 16366.92 |
| 1421020800000 | 16369.38 |
| 1421107200000 | 16485.3 |
| 1421193600000 | 16183.36 |
| 1421280000000 | 16369.62 |
| 1421366400000 | 16186.1 |
| 1421625600000 | 16195.82 |
| 1421712000000 | 16488.58 |
| 1421798400000 | 17086.4 |
| 1421884800000 | 17255.5 |
| 1421971200000 | 17477.75 |
| 1422230400000 | 17069.34 |
| 1422316800000 | 17255.94 |
| 1422403200000 | 17141.52 |
| 1422489600000 | 17071.71 |
| 1422576000000 | 16954.48 |
| 1422835200000 | 16748.29 |
| 1422921600000 | 16920.7 |
| 1423008000000 | 16927.28 |
| 1423094400000 | 16754.68 |
| 1423180800000 | 17193.64 |
| 1423440000000 | 17042.55 |
| 1423526400000 | 16964.12 |
| 1423612800000 | 16774.27 |
| 1423699200000 | 16770.86 |
| 1423785600000 | 16934.17 |
| 1424044800000 | 16772.33 |
| 1424131200000 | 16772.4 |
| 1424217600000 | 17040.03 |
| 1424304000000 | 17040.03 |
| 1424390400000 | 17174.72 |
| 1424649600000 | 17074.48 |
| 1424736000000 | 16916.52 |
| 1424822400000 | 16972.11 |
| 1424908800000 | 17137.29 |
| 1424995200000 | 17305.28 |
| 1425254400000 | 17455.46 |
| 1425340800000 | 17301.45 |
| 1425427200000 | 17065.78 |
| 1425513600000 | 17139.73 |
| 1425600000000 | 17240.03 |
| 1425859200000 | 16879.77 |
| 1425945600000 | 16805.11 |
| 1426032000000 | 16448.41 |
| 1426118400000 | 16635.57 |
| 1426204800000 | 16520.54 |
| 1426464000000 | 16381.31 |
| 1426550400000 | 16607.36 |
| 1426636800000 | 16558.68 |
| 1426723200000 | 16948.59 |
| 1426809600000 | 16947.7 |
| 1427068800000 | 16953.58 |
| 1427155200000 | 17226.14 |
| 1427241600000 | 17032.94 |
| 1427328000000 | 16829.91 |
| 1427414400000 | 16987.16 |
| 1427673600000 | 17167.78 |
| 1427760000000 | 17535.29 |
| 1427846400000 | 17578.47 |
| 1427932800000 | 17500.4 |
| 1428019200000 | 17500.4 |
| 1428278400000 | 17567.82 |
| 1428364800000 | 17666.6 |
| 1428451200000 | 17640.8 |
| 1428537600000 | 17602.66 |
| 1428624000000 | 17560.85 |
| 1428883200000 | 17208.36 |
| 1428969600000 | 17169.85 |
| 1429056000000 | 17304.37 |
| 1429142400000 | 17592.07 |
| 1429228800000 | 17171.45 |
| 1429488000000 | 17031.24 |
| 1429574400000 | 17245.67 |
| 1429660800000 | 17147.77 |
| 1429747200000 | 16847.58 |
| 1429833600000 | 16822.36 |
| 1430092800000 | 16252.95 |
| 1430179200000 | 15873.32 |
| 1430265600000 | 15431.94 |
| 1430352000000 | 15433.27 |
| 1430438400000 | 15433.27 |
| 1430697600000 | 15650.49 |
| 1430784000000 | 15714.95 |
| 1430870400000 | 15669.16 |
| 1430956800000 | 15459.29 |
| 1431043200000 | 15525.71 |
| 1431302400000 | 15618.09 |
| 1431388800000 | 15588.59 |
| 1431475200000 | 15983.23 |
| 1431561600000 | 15983.23 |
| 1431648000000 | 16058.79 |
| 1431907200000 | 16032.6 |
| 1431993600000 | 16241.11 |
| 1432080000000 | 16246.22 |
| 1432166400000 | 16241.75 |
| 1432252800000 | 16171 |
| 1432512000000 | 16047.89 |
| 1432598400000 | 16215.52 |
| 1432684800000 | 15975.12 |
| 1432771200000 | 15892.48 |
| 1432857600000 | 15848.21 |
| 1433116800000 | 16060.05 |
| 1433203200000 | 16060.05 |
| 1433289600000 | 15654.8 |
| 1433376000000 | 15441.64 |
| 1433462400000 | 15449.45 |
| 1433721600000 | 14828.3 |
| 1433808000000 | 14724.33 |
| 1433894400000 | 14770.53 |
| 1433980800000 | 15063.25 |
| 1434067200000 | 14772.66 |
| 1434326400000 | 14237.09 |
| 1434412800000 | 14269.7 |
| 1434499200000 | 14524.41 |
| 1434585600000 | 14744.14 |
| 1434672000000 | 14851.59 |
| 1434931200000 | 14733.1 |
| 1435017600000 | 14700.99 |
| 1435104000000 | 14856.76 |
| 1435190400000 | 14731.01 |
| 1435276800000 | 14733.63 |
| 1435536000000 | 14383.82 |
| 1435622400000 | 14456.84 |
| 1435708800000 | 14169.61 |
| 1435795200000 | 14572.05 |
| 1435881600000 | 14855.09 |
| 1436140800000 | 14617.86 |
| 1436227200000 | 14608.65 |
| 1436313600000 | 14391.04 |
| 1436400000000 | 14073.96 |
| 1436486400000 | 14291.48 |
| 1436745600000 | 14441.59 |
| 1436832000000 | 14329.45 |
| 1436918400000 | 14267.11 |
| 1437004800000 | 14267.11 |
| 1437091200000 | 14267.11 |
| 1437350400000 | 14286.16 |
| 1437436800000 | 14267.11 |
| 1437523200000 | 14336.75 |
| 1437609600000 | 14162.38 |
| 1437696000000 | 13955.4 |
| 1437955200000 | 13751.37 |
| 1438041600000 | 13547.92 |
| 1438128000000 | 13509.44 |
| 1438214400000 | 13524.74 |
| 1438300800000 | 13711.34 |
| 1438560000000 | 13729 |
| 1438646400000 | 13778.49 |
| 1438732800000 | 13997.12 |
| 1438819200000 | 13794.61 |
| 1438905600000 | 13592.86 |
| 1439164800000 | 13538.66 |
| 1439251200000 | 13173.83 |
| 1439337600000 | 12389.64 |
| 1439424000000 | 12712.9 |
| 1439510400000 | 12592.62 |
| 1439769600000 | 12610.02 |
| 1439856000000 | 12375.67 |
| 1439942400000 | 12222.56 |
| 1440028800000 | 11996.85 |
| 1440115200000 | 11567.44 |
| 1440374400000 | 10976.17 |
| 1440460800000 | 11298.97 |
| 1440547200000 | 11104.86 |
| 1440633600000 | 12014.18 |
| 1440720000000 | 12161.63 |
| 1440979200000 | 12363.18 |
| 1441065600000 | 11907.37 |
| 1441152000000 | 11753.6 |
| 1441238400000 | 11763.52 |
| 1441324800000 | 11722.13 |
| 1441584000000 | 11267.23 |
| 1441670400000 | 11288.08 |
| 1441756800000 | 11428.49 |
| 1441843200000 | 11541.6 |
| 1441929600000 | 11537.32 |
| 1442188800000 | 11512.59 |
| 1442275200000 | 11307.01 |
| 1442361600000 | 11329.24 |
| 1442448000000 | 11618.44 |
| 1442534400000 | 11870.87 |
| 1442793600000 | 11861.37 |
| 1442880000000 | 11783.17 |
| 1442966400000 | 11386.3 |
| 1443052800000 | 11382.29 |
| 1443139200000 | 11299.55 |
| 1443398400000 | 10990.18 |
| 1443484800000 | 10939.97 |
| 1443571200000 | 11184.15 |
| 1443657600000 | 11381.03 |
| 1443744000000 | 11152.81 |
| 1444003200000 | 11555.44 |
| 1444089600000 | 11868.14 |
| 1444176000000 | 12521.79 |
| 1444262400000 | 12406.43 |
| 1444348800000 | 13370.14 |
| 1444608000000 | 13573.85 |
| 1444694400000 | 12757.82 |
| 1444780800000 | 12768.26 |
| 1444867200000 | 12953.23 |
| 1444953600000 | 13063.94 |
| 1445212800000 | 13235.72 |
| 1445299200000 | 13180.23 |
| 1445385600000 | 13115.89 |
| 1445472000000 | 13084.25 |
| 1445558400000 | 13405.14 |
| 1445817600000 | 13634.51 |
| 1445904000000 | 13621.42 |
| 1445990400000 | 13383.37 |
| 1446076800000 | 12663.16 |
| 1446163200000 | 12541.59 |
| 1446422400000 | 12602.49 |
| 1446508800000 | 12960.95 |
| 1446595200000 | 13321.57 |
| 1446681600000 | 13007.73 |
| 1446768000000 | 12762.65 |
| 1447027200000 | 12352.85 |
| 1447113600000 | 12272.57 |
| 1447200000000 | 12187.95 |
| 1447286400000 | 12094.91 |
| 1447372800000 | 11848.76 |
| 1447632000000 | 11683.33 |
| 1447718400000 | 11845.1 |
| 1447804800000 | 11758.41 |
| 1447891200000 | 12107.99 |
| 1447977600000 | 12288.74 |
| 1448236800000 | 12133.21 |
| 1448323200000 | 12127.36 |
| 1448409600000 | 12306.27 |
| 1448496000000 | 12340.13 |
| 1448582400000 | 12113.21 |
| 1448841600000 | 11651.73 |
| 1448928000000 | 12166.17 |
| 1449014400000 | 12008.29 |
| 1449100800000 | 11837.04 |
| 1449187200000 | 11826.39 |
| 1449446400000 | 11964.08 |
| 1449532800000 | 11441.31 |
| 1449619200000 | 11433.22 |
| 1449705600000 | 11283.94 |
| 1449792000000 | 11098.64 |
| 1450051200000 | 10919.32 |
| 1450137600000 | 11214.03 |
| 1450224000000 | 11337.72 |
| 1450310400000 | 11651.49 |
| 1450396800000 | 11437.76 |
| 1450656000000 | 11487.11 |
| 1450742400000 | 11687.78 |
| 1450828800000 | 11668.25 |
| 1450915200000 | 11683.07 |
| 1451001600000 | 11683.07 |
| 1451260800000 | 11906.97 |
| 1451347200000 | 11870.01 |
| 1451433600000 | 11858.08 |
| 1451520000000 | 11856.45 |
| 1451865600000 | 11463.52 |
| 1451952000000 | 11491.09 |
| 1452038400000 | 11655.2 |
| 1452124800000 | 11362.89 |
| 1452211200000 | 11368.34 |
| 1452470400000 | 11204.46 |
| 1452556800000 | 11283.5 |
| 1452643200000 | 11563.3 |
| 1452729600000 | 11353.08 |
| 1452816000000 | 11476.31 |
| 1453075200000 | 11293.24 |
| 1453161600000 | 11393.69 |
| 1453248000000 | 10990.55 |
| 1453334400000 | 10987.71 |
| 1453420800000 | 11115.43 |
| 1453680000000 | 11114.72 |
| 1453766400000 | 11055.55 |
| 1453852800000 | 11172.33 |
| 1453939200000 | 11267.96 |
| 1454025600000 | 11536.72 |
| 1454284800000 | 11544.54 |
| 1454371200000 | 11475.25 |
| 1454457600000 | 11356.35 |
| 1454544000000 | 11632.72 |
| 1454630400000 | 12188.6 |
| 1454889600000 | 12193.09 |
| 1454976000000 | 12043.71 |
| 1455062400000 | 11952.24 |
| 1455148800000 | 12079.88 |
| 1455235200000 | 11935.94 |
| 1455494400000 | 12010.37 |
| 1455580800000 | 12127.95 |
| 1455667200000 | 12237.11 |
| 1455753600000 | 12247.75 |
| 1455840000000 | 11924.18 |
| 1456099200000 | 12095.07 |
| 1456185600000 | 11901.27 |
| 1456272000000 | 12022.96 |
| 1456358400000 | 11990.48 |
| 1456444800000 | 12118.05 |
| 1456704000000 | 12477.75 |
| 1456790400000 | 12481.35 |
| 1456876800000 | 12690.19 |
| 1456963200000 | 12770.4 |
| 1457049600000 | 12812.04 |
| 1457308800000 | 12956.82 |
| 1457395200000 | 12977.87 |
| 1457481600000 | 12983.84 |
| 1457568000000 | 13183.7 |
| 1457654400000 | 13201.49 |
| 1457913600000 | 13546.05 |
| 1458000000000 | 13323.92 |
| 1458086400000 | 13295.13 |
| 1458172800000 | 13760.53 |
| 1458259200000 | 13737.6 |
| 1458518400000 | 13762.52 |
| 1458604800000 | 13765.72 |
| 1458691200000 | 13706.35 |
| 1458777600000 | 13539.43 |
| 1458864000000 | 13539.48 |
| 1459123200000 | 13211.7 |
| 1459209600000 | 12991.76 |
| 1459296000000 | 13285.57 |
| 1459382400000 | 13303.06 |
| 1459468800000 | 13425.48 |
| 1459728000000 | 13481.04 |
| 1459814400000 | 13317.89 |
| 1459900800000 | 13447.63 |
| 1459987200000 | 13843.81 |
| 1460073600000 | 13770.3 |
| 1460332800000 | 13671.48 |
| 1460419200000 | 13673.17 |
| 1460505600000 | 13830.73 |
| 1460592000000 | 13687.22 |
| 1460678400000 | 13630.86 |
| 1460937600000 | 13712.33 |
| 1461024000000 | 13824.61 |
| 1461110400000 | 13987.66 |
| 1461196800000 | 13953.79 |
| 1461283200000 | 13829.11 |
| 1461542400000 | 13756.22 |
| 1461628800000 | 13705.52 |
| 1461715200000 | 13931.56 |
| 1461801600000 | 13932.5 |
| 1461888000000 | 14030.82 |
| 1462147200000 | 13860 |
| 1462233600000 | 13776.52 |
| 1462320000000 | 13751.03 |
| 1462406400000 | 13743.57 |
| 1462492800000 | 13751.03 |
| 1462752000000 | 13338.92 |
| 1462838400000 | 13279.03 |
| 1462924800000 | 13261.03 |
| 1463011200000 | 13435.61 |
| 1463097600000 | 13457.86 |
| 1463356800000 | 13450 |
| 1463443200000 | 13458.3 |
| 1463529600000 | 13379.3 |
| 1463616000000 | 12956.19 |
| 1463702400000 | 12887.62 |
| 1463961600000 | 12984.33 |
| 1464048000000 | 12688.88 |
| 1464134400000 | 13080.26 |
| 1464220800000 | 13198.49 |
| 1464307200000 | 13334.28 |
| 1464566400000 | 13286.07 |
| 1464652800000 | 13170.85 |
| 1464739200000 | 13281.28 |
| 1464825600000 | 13421.57 |
| 1464912000000 | 13667.04 |
| 1465171200000 | 14074.16 |
| 1465257600000 | 14471.27 |
| 1465344000000 | 14324.84 |
| 1465430400000 | 14363.21 |
| 1465516800000 | 14258.32 |
| 1465776000000 | 13967.88 |
| 1465862400000 | 13851.42 |
| 1465948800000 | 14001.2 |
| 1466035200000 | 14005.87 |
| 1466121600000 | 14074.08 |
| 1466380800000 | 14423.75 |
| 1466467200000 | 14651.27 |
| 1466553600000 | 14646.5 |
| 1466640000000 | 14573.56 |
| 1466726400000 | 14445.54 |
| 1466985600000 | 14538.14 |
| 1467072000000 | 14590.51 |
| 1467158400000 | 14919.31 |
| 1467244800000 | 14914.01 |
| 1467331200000 | 14942.9 |
| 1467590400000 | 14950.18 |
| 1467676800000 | 14955.68 |
| 1467763200000 | 14948.61 |
| 1467849600000 | 14949.98 |
| 1467936000000 | 14963.74 |
| 1468195200000 | 15449.42 |
| 1468281600000 | 15532.2 |
| 1468368000000 | 15898.07 |
| 1468454400000 | 15714.01 |
| 1468540800000 | 15815.32 |
| 1468800000000 | 15815.74 |
| 1468886400000 | 15838.31 |
| 1468972800000 | 15914.89 |
| 1469059200000 | 15822.65 |
| 1469145600000 | 15708.05 |
| 1469404800000 | 15819.19 |
| 1469491200000 | 15649.42 |
| 1469577600000 | 15738.41 |
| 1469664000000 | 15673.69 |
| 1469750400000 | 15304.38 |
| 1470009600000 | 15625.04 |
| 1470096000000 | 15870.83 |
| 1470182400000 | 15805.03 |
| 1470268800000 | 15883.15 |
| 1470355200000 | 15955.31 |
| 1470614400000 | 16057.05 |
| 1470700800000 | 16061.07 |
| 1470787200000 | 16089.36 |
| 1470873600000 | 15948.27 |
| 1470960000000 | 15947.5 |
| 1471219200000 | 15689.35 |
| 1471305600000 | 15913.35 |
| 1471392000000 | 15911.68 |
| 1471478400000 | 16005.9 |
| 1471564800000 | 15595.29 |
| 1471824000000 | 15617.89 |
| 1471910400000 | 15522.51 |
| 1471996800000 | 15362.14 |
| 1472083200000 | 15582.39 |
| 1472169600000 | 15511.03 |
| 1472428800000 | 15247.65 |
| 1472515200000 | 15262.18 |
| 1472601600000 | 15326.86 |
| 1472688000000 | 14977.35 |
| 1472774400000 | 15089.15 |
| 1473033600000 | 15405.32 |
| 1473120000000 | 15378.52 |
| 1473206400000 | 15441.33 |
| 1473292800000 | 15252.56 |
| 1473379200000 | 15056.58 |
| 1473638400000 | 15045.93 |
| 1473724800000 | 14712.83 |
| 1473811200000 | 14376.49 |
| 1473897600000 | 14825.74 |
| 1473984000000 | 14746.64 |
| 1474243200000 | 15235.01 |
| 1474329600000 | 15069.49 |
| 1474416000000 | 15182.7 |
| 1474502400000 | 15323.15 |
| 1474588800000 | 15511.81 |
| 1474848000000 | 15445.7 |
| 1474934400000 | 15633.51 |
| 1475020800000 | 15420.09 |
| 1475107200000 | 15677.29 |
| 1475193600000 | 15263.08 |
| 1475452800000 | 15744.18 |
| 1475539200000 | 15660.04 |
| 1475625600000 | 15495.64 |
| 1475712000000 | 15461.85 |
| 1475798400000 | 15404.58 |
| 1476057600000 | 15360.29 |
| 1476144000000 | 15294.23 |
| 1476230400000 | 15273.62 |
| 1476316800000 | 15106.08 |
| 1476403200000 | 15396.91 |
| 1476662400000 | 15468.41 |
| 1476748800000 | 15683.9 |
| 1476835200000 | 15744.47 |
| 1476921600000 | 15733.11 |
| 1477008000000 | 15654.53 |
| 1477267200000 | 15758.85 |
| 1477353600000 | 15572.1 |
| 1477440000000 | 15392.17 |
| 1477526400000 | 15394.59 |
| 1477612800000 | 15458.52 |
| 1477872000000 | 15503.85 |
| 1477958400000 | 15253.09 |
| 1478044800000 | 15134.91 |
| 1478131200000 | 14799.29 |
| 1478217600000 | 14879.78 |
| 1478476800000 | 14867.91 |
| 1478563200000 | 15029.32 |
| 1478649600000 | 14878.64 |
| 1478736000000 | 15081.44 |
| 1478822400000 | 14327.58 |
| 1479081600000 | 13789.55 |
| 1479168000000 | 13319.76 |
| 1479254400000 | 13495.06 |
| 1479340800000 | 13674.65 |
| 1479427200000 | 13524.5 |
| 1479686400000 | 13383.12 |
| 1479772800000 | 13244.73 |
| 1479859200000 | 13617.73 |
| 1479945600000 | 13346.11 |
| 1480032000000 | 13275.35 |
| 1480291200000 | 13289.09 |
| 1480377600000 | 13326.93 |
| 1480464000000 | 13108.93 |
| 1480550400000 | 13293.56 |
| 1480636800000 | 13573.27 |
| 1480896000000 | 13703.59 |
| 1480982400000 | 13828.98 |
| 1481068800000 | 13923.78 |
| 1481155200000 | 14043.31 |
| 1481241600000 | 13931.32 |
| 1481500800000 | 13927.42 |
| 1481587200000 | 13775.57 |
| 1481673600000 | 13638.51 |
| 1481760000000 | 13495.23 |
| 1481846400000 | 13518.38 |
| 1482105600000 | 13598.68 |
| 1482192000000 | 13396 |
| 1482278400000 | 13215.45 |
| 1482364800000 | 13138.93 |
| 1482451200000 | 13058.67 |
| 1482710400000 | 13058.72 |
| 1482796800000 | 13087.01 |
| 1482883200000 | 13457.29 |
| 1482969600000 | 13637.24 |
| 1483056000000 | 13662.06 |
| 1483315200000 | 13662.06 |
| 1483401600000 | 13641.27 |
| 1483488000000 | 13851.32 |
| 1483574400000 | 13968.12 |
| 1483660800000 | 14091.78 |
| 1483920000000 | 14049.83 |
| 1484006400000 | 14022.93 |
| 1484092800000 | 13971.29 |
| 1484179200000 | 13966.6 |
| 1484265600000 | 13841.32 |
| 1484524800000 | 13649.13 |
| 1484611200000 | 13679.37 |
| 1484697600000 | 13794.63 |
| 1484784000000 | 13971.57 |
| 1484870400000 | 13811.56 |
| 1485129600000 | 13766.17 |
| 1485216000000 | 13860.01 |
| 1485302400000 | 13925.88 |
| 1485388800000 | 13966.59 |
| 1485475200000 | 13905.99 |
| 1485734400000 | 13908.82 |
| 1485820800000 | 13777.65 |
| 1485907200000 | 13864.34 |
| 1485993600000 | 13980.43 |
| 1486080000000 | 14063.79 |
| 1486339200000 | 14154.05 |
| 1486425600000 | 14169.05 |
| 1486512000000 | 14293.28 |
| 1486598400000 | 14385.62 |
| 1486684800000 | 14344.62 |
| 1486944000000 | 14227.19 |
| 1487030400000 | 14104.66 |
| 1487116800000 | 14097.51 |
| 1487203200000 | 14237.44 |
| 1487289600000 | 13943.84 |
| 1487548800000 | 14083.52 |
| 1487635200000 | 14096.11 |
| 1487721600000 | 14188.69 |
| 1487808000000 | 14349.54 |
| 1487894400000 | 14223.3 |
| 1488153600000 | 14076.22 |
| 1488240000000 | 13855.38 |
| 1488326400000 | 13251.14 |
| 1488412800000 | 13552.4 |
| 1488499200000 | 13429.09 |
| 1488758400000 | 13495.47 |
| 1488844800000 | 13579.89 |
| 1488931200000 | 13533.59 |
| 1489017600000 | 13518 |
| 1489104000000 | 13385.81 |
| 1489363200000 | 13393.5 |
| 1489449600000 | 13419.42 |
| 1489536000000 | 13425.58 |
| 1489622400000 | 13621.12 |
| 1489708800000 | 13938.21 |
| 1489968000000 | 13944.21 |
| 1490054400000 | 14032.24 |
| 1490140800000 | 14130.82 |
| 1490227200000 | 14126.35 |
| 1490313600000 | 14010.3 |
| 1490572800000 | 13970.52 |
| 1490659200000 | 13968.85 |
| 1490745600000 | 14024.29 |
| 1490832000000 | 14022.82 |
| 1490918400000 | 13811.65 |
| 1491177600000 | 14040.79 |
| 1491264000000 | 14201.89 |
| 1491350400000 | 14231.35 |
| 1491436800000 | 14263.36 |
| 1491523200000 | 14162.09 |
| 1491782400000 | 14188.6 |
| 1491868800000 | 13986.66 |
| 1491955200000 | 14237.71 |
| 1492041600000 | 14172.02 |
| 1492128000000 | 14172.03 |
| 1492387200000 | 14038.38 |
| 1492473600000 | 14068.45 |
| 1492560000000 | 14069.57 |
| 1492646400000 | 13908.31 |
| 1492732800000 | 13959.59 |
| 1492992000000 | 13964.43 |
| 1493078400000 | 14052.4 |
| 1493164800000 | 14181.63 |
| 1493251200000 | 14363.91 |
| 1493337600000 | 14210.42 |
| 1493596800000 | 14205.5 |
| 1493683200000 | 14154.98 |
| 1493769600000 | 13979.84 |
| 1493856000000 | 14014.78 |
| 1493942400000 | 14198.18 |
| 1494201600000 | 14345.38 |
| 1494288000000 | 14032.84 |
| 1494374400000 | 13712.74 |
| 1494460800000 | 13731.44 |
| 1494547200000 | 13909.29 |
| 1494806400000 | 13937.07 |
| 1494892800000 | 13918.96 |
| 1494979200000 | 13705.41 |
| 1495065600000 | 13647.8 |
| 1495152000000 | 14091.69 |
| 1495411200000 | 14300.8 |
| 1495497600000 | 14227.56 |
| 1495584000000 | 14127.51 |
| 1495670400000 | 14122.06 |
| 1495756800000 | 14117.17 |
| 1496016000000 | 14130.33 |
| 1496102400000 | 14029.04 |
| 1496188800000 | 14394.33 |
| 1496275200000 | 14390.88 |
| 1496361600000 | 14375.55 |
| 1496620800000 | 14282.45 |
| 1496707200000 | 14261.45 |
| 1496793600000 | 14123.16 |
| 1496880000000 | 14165.9 |
| 1496966400000 | 14112.41 |
| 1497225600000 | 14087.1 |
| 1497312000000 | 14226.37 |
| 1497398400000 | 14747.53 |
| 1497484800000 | 14654.45 |
| 1497571200000 | 14309.1 |
| 1497830400000 | 14307.93 |
| 1497916800000 | 14450.57 |
| 1498003200000 | 14256.44 |
| 1498089600000 | 14246.9 |
| 1498176000000 | 14258.68 |
| 1498435200000 | 14261.15 |
| 1498521600000 | 14261.53 |
| 1498608000000 | 14250.32 |
| 1498694400000 | 14243.09 |
| 1498780800000 | 14260.2 |
| 1499040000000 | 14355.61 |
| 1499126400000 | 14199.37 |
| 1499212800000 | 13905.48 |
| 1499299200000 | 14017.12 |
| 1499385600000 | 13711.34 |
| 1499644800000 | 13650.92 |
| 1499731200000 | 13539.98 |
| 1499817600000 | 13681.69 |
| 1499904000000 | 13708.73 |
| 1499990400000 | 13778.34 |
| 1500249600000 | 13904.26 |
| 1500336000000 | 13867.59 |
| 1500422400000 | 14003.04 |
| 1500508800000 | 13882 |
| 1500595200000 | 13838.41 |
| 1500854400000 | 14071.8 |
| 1500940800000 | 14157.06 |
| 1501027200000 | 14095.57 |
| 1501113600000 | 14223.38 |
| 1501200000000 | 14130.36 |
| 1501459200000 | 14406.71 |
| 1501545600000 | 14084.59 |
| 1501632000000 | 14018.04 |
| 1501718400000 | 13895.41 |
| 1501804800000 | 13987.57 |
| 1502064000000 | 13895.71 |
| 1502150400000 | 14439.85 |
| 1502236800000 | 14330.57 |
| 1502323200000 | 14339.29 |
| 1502409600000 | 13918.29 |
| 1502668800000 | 14099.05 |
| 1502755200000 | 14253.82 |
| 1502841600000 | 14196.37 |
| 1502928000000 | 14198.27 |
| 1503014400000 | 14158.54 |
| 1503273600000 | 14158.95 |
| 1503360000000 | 14172.76 |
| 1503446400000 | 14299.25 |
| 1503532800000 | 14360.6 |
| 1503619200000 | 14261.45 |
| 1503878400000 | 14153.63 |
| 1503964800000 | 14141 |
| 1504051200000 | 14113.49 |
| 1504137600000 | 13867.34 |
| 1504224000000 | 13877.52 |
| 1504483200000 | 13756.9 |
| 1504569600000 | 13807.55 |
| 1504656000000 | 13759.03 |
| 1504742400000 | 13785.59 |
| 1504828800000 | 13957.67 |
| 1505088000000 | 13898.32 |
| 1505174400000 | 13657.52 |
| 1505260800000 | 13410.91 |
| 1505347200000 | 13483.42 |
| 1505433600000 | 13792.16 |
| 1505692800000 | 13798.85 |
| 1505779200000 | 13935.91 |
| 1505865600000 | 13785.4 |
| 1505952000000 | 13788.34 |
| 1506038400000 | 13587.38 |
| 1506297600000 | 13474.48 |
| 1506384000000 | 13308.52 |
| 1506470400000 | 13052.95 |
| 1506556800000 | 13074.94 |
| 1506643200000 | 13291.89 |
| 1506902400000 | 13237.79 |
| 1506988800000 | 13405.87 |
| 1507075200000 | 13550.79 |
| 1507161600000 | 13431.45 |
| 1507248000000 | 13475.99 |
| 1507507200000 | 13504.65 |
| 1507593600000 | 13496.58 |
| 1507680000000 | 13418.67 |
| 1507766400000 | 13481.66 |
| 1507852800000 | 13446.47 |
| 1508112000000 | 13555.15 |
| 1508198400000 | 13563.73 |
| 1508284800000 | 13489.8 |
| 1508371200000 | 13490.53 |
| 1508457600000 | 13392.09 |
| 1508716800000 | 13384.6 |
| 1508803200000 | 13578.05 |
| 1508889600000 | 13522.54 |
| 1508976000000 | 13392.03 |
| 1509062400000 | 13296.37 |
| 1509321600000 | 13316.45 |
| 1509408000000 | 13333.58 |
| 1509494400000 | 13612.95 |
| 1509580800000 | 13724.84 |
| 1509667200000 | 13817.57 |
| 1509926400000 | 13894.13 |
| 1510012800000 | 13932.64 |
| 1510099200000 | 13826.11 |
| 1510185600000 | 13698.17 |
| 1510272000000 | 13546.36 |
| 1510531200000 | 13492.57 |
| 1510617600000 | 13492.83 |
| 1510704000000 | 13297.43 |
| 1510790400000 | 13388.8 |
| 1510876800000 | 13580.23 |
| 1511136000000 | 13550.87 |
| 1511222400000 | 13441.74 |
| 1511308800000 | 13609.45 |
| 1511395200000 | 13616.32 |
| 1511481600000 | 13531.02 |
| 1511740800000 | 13489.2 |
| 1511827200000 | 13386.77 |
| 1511913600000 | 13465.7 |
| 1512000000000 | 13143.17 |
| 1512086400000 | 13143.53 |
| 1512345600000 | 13152.73 |
| 1512432000000 | 12859.7 |
| 1512518400000 | 12938.91 |
| 1512604800000 | 12949.02 |
| 1512691200000 | 13041.54 |
| 1512950400000 | 12837.03 |
| 1513036800000 | 12942.3 |
| 1513123200000 | 13183.09 |
| 1513209600000 | 13518.82 |
| 1513296000000 | 13463.74 |
| 1513555200000 | 13522.57 |
| 1513641600000 | 13718.77 |
| 1513728000000 | 13515.2 |
| 1513814400000 | 13734.27 |
| 1513900800000 | 13801.41 |
| 1514160000000 | 13801.38 |
| 1514246400000 | 13793.11 |
| 1514332800000 | 13918.4 |
| 1514419200000 | 13871.18 |
| 1514505600000 | 13837.45 |
| 1514851200000 | 14013.32 |
| 1514937600000 | 13987.62 |
| 1515024000000 | 14246.95 |
| 1515110400000 | 14496.37 |
| 1515369600000 | 14728.51 |
| 1515456000000 | 14696.28 |
| 1515542400000 | 14690.92 |
| 1515628800000 | 14735.2 |
| 1515715200000 | 14698.73 |
| 1515974400000 | 14856.6 |
| 1516060800000 | 14928.73 |
| 1516147200000 | 14905.98 |
| 1516233600000 | 14947.86 |
| 1516320000000 | 15046.03 |
| 1516579200000 | 15045.28 |
| 1516665600000 | 15412.53 |
| 1516752000000 | 15532.45 |
| 1516838400000 | 15567.62 |
| 1516924800000 | 15611.33 |
| 1517184000000 | 15832.24 |
| 1517270400000 | 15544.47 |
| 1517356800000 | 15674.86 |
| 1517443200000 | 15512.46 |
| 1517529600000 | 15497.27 |
| 1517788800000 | 15318.85 |
| 1517875200000 | 14931.23 |
| 1517961600000 | 15105.57 |
| 1518048000000 | 15026.36 |
| 1518134400000 | 14651.15 |
| 1518393600000 | 14714.14 |
| 1518480000000 | 15036.19 |
| 1518566400000 | 15091.12 |
| 1518652800000 | 15257.62 |
| 1518739200000 | 15245.41 |
| 1518998400000 | 15543.22 |
| 1519084800000 | 15321.96 |
| 1519171200000 | 15189.42 |
| 1519257600000 | 14974.94 |
| 1519344000000 | 14930 |
| 1519603200000 | 14693.96 |
| 1519689600000 | 14708.86 |
| 1519776000000 | 15050.43 |
| 1519862400000 | 15153.3 |
| 1519948800000 | 14794.27 |
| 1520208000000 | 14843.47 |
| 1520294400000 | 14707.82 |
| 1520380800000 | 14314.1 |
| 1520467200000 | 14224.47 |
| 1520553600000 | 14394.03 |
| 1520812800000 | 14689.88 |
| 1520899200000 | 14520.83 |
| 1520985600000 | 14195.62 |
| 1521072000000 | 14135.41 |
| 1521158400000 | 14038.84 |
| 1521417600000 | 14082.05 |
| 1521504000000 | 13976.85 |
| 1521590400000 | 14174.51 |
| 1521676800000 | 14060.37 |
| 1521763200000 | 13895.39 |
| 1522022400000 | 13960.28 |
| 1522108800000 | 13968.63 |
| 1522195200000 | 13826.67 |
| 1522281600000 | 14124.56 |
| 1522368000000 | 14124.56 |
| 1522627200000 | 14072.99 |
| 1522713600000 | 14152.99 |
| 1522800000000 | 13890.8 |
| 1522886400000 | 13986.22 |
| 1522972800000 | 13979.95 |
| 1523232000000 | 14124.52 |
| 1523318400000 | 14189.86 |
| 1523404800000 | 14290.36 |
| 1523491200000 | 14171.34 |
| 1523577600000 | 14153.92 |
| 1523836800000 | 14129.81 |
| 1523923200000 | 14087.93 |
| 1524009600000 | 14069.94 |
| 1524096000000 | 14329.02 |
| 1524182400000 | 14281.54 |
| 1524441600000 | 14252.41 |
| 1524528000000 | 14131.68 |
| 1524614400000 | 13828.78 |
| 1524700800000 | 13343.61 |
| 1524787200000 | 13194.13 |
| 1525046400000 | 13276.94 |
| 1525132800000 | 13263.87 |
| 1525219200000 | 13080.9 |
| 1525305600000 | 12533.98 |
| 1525392000000 | 12355.53 |
| 1525651200000 | 12436.32 |
| 1525737600000 | 12064.78 |
| 1525824000000 | 12250.11 |
| 1525910400000 | 12254.42 |
| 1525996800000 | 12739.21 |
| 1526256000000 | 12675.78 |
| 1526342400000 | 12507.22 |
| 1526428800000 | 12496.17 |
| 1526515200000 | 12595.1 |
| 1526601600000 | 12517.98 |
| 1526860800000 | 12623.15 |
| 1526947200000 | 12716.77 |
| 1527033600000 | 12494.47 |
| 1527120000000 | 12915.67 |
| 1527206400000 | 13002.58 |
| 1527465600000 | 13350.43 |
| 1527552000000 | 13349.76 |
| 1527638400000 | 13182.75 |
| 1527724800000 | 13289.64 |
| 1527811200000 | 13299.81 |
| 1528070400000 | 13444.46 |
| 1528156800000 | 13558.66 |
| 1528243200000 | 13492.72 |
| 1528329600000 | 13613.35 |
| 1528416000000 | 13408.72 |
| 1528675200000 | 13410.76 |
| 1528761600000 | 13409.5 |
| 1528848000000 | 13394.7 |
| 1528934400000 | 13407.12 |
| 1529020800000 | 13412.55 |
| 1529280000000 | 13408.5 |
| 1529366400000 | 13394.56 |
| 1529452800000 | 13184.36 |
| 1529539200000 | 12896.52 |
| 1529625600000 | 12682.97 |
| 1529884800000 | 12563.6 |
| 1529971200000 | 12392.21 |
| 1530057600000 | 12318.44 |
| 1530144000000 | 11816.09 |
| 1530230400000 | 12198.21 |
| 1530489600000 | 12019.58 |
| 1530576000000 | 11835.06 |
| 1530662400000 | 12028.18 |
| 1530748800000 | 12075.41 |
| 1530835200000 | 11951.32 |
| 1531094400000 | 12158.2 |
| 1531180800000 | 12307 |
| 1531267200000 | 12268.79 |
| 1531353600000 | 12209.73 |
| 1531440000000 | 12271.48 |
| 1531699200000 | 12212.95 |
| 1531785600000 | 12183.87 |
| 1531872000000 | 12316.66 |
| 1531958400000 | 12280.11 |
| 1532044800000 | 12167.91 |
| 1532304000000 | 12325.32 |
| 1532390400000 | 12358.86 |
| 1532476800000 | 12500 |
| 1532563200000 | 12521.54 |
| 1532649600000 | 12740.81 |
| 1532908800000 | 12887.85 |
| 1532995200000 | 12242.73 |
| 1533081600000 | 12464.73 |
| 1533168000000 | 12267.99 |
| 1533254400000 | 12163.08 |
| 1533513600000 | 12266.69 |
| 1533600000000 | 12297.88 |
| 1533686400000 | 12332.5 |
| 1533772800000 | 12273.12 |
| 1533859200000 | 12268.08 |
| 1534118400000 | 11753.25 |
| 1534204800000 | 11246.16 |
| 1534291200000 | 11374.4 |
| 1534377600000 | 11178.16 |
| 1534464000000 | 11176.7 |
| 1534723200000 | 11541.22 |
| 1534809600000 | 11639.03 |
| 1534896000000 | 11640.57 |
| 1534982400000 | 11718.4 |
| 1535068800000 | 11592.12 |
| 1535328000000 | 11668.22 |
| 1535414400000 | 11701.98 |
| 1535500800000 | 11861.93 |
| 1535587200000 | 11767.62 |
| 1535673600000 | 11536.07 |
| 1535932800000 | 11336.88 |
| 1536019200000 | 11055.54 |
| 1536105600000 | 10474.32 |
| 1536192000000 | 10638.76 |
| 1536278400000 | 10772.16 |
| 1536537600000 | 10742.51 |
| 1536624000000 | 10743.88 |
| 1536710400000 | 10794.67 |
| 1536796800000 | 10825.72 |
| 1536883200000 | 10887.19 |
| 1537142400000 | 10644.93 |
| 1537228800000 | 10663.21 |
| 1537315200000 | 10802.56 |
| 1537401600000 | 10981.88 |
| 1537488000000 | 11181.39 |
| 1537747200000 | 10969.17 |
| 1537833600000 | 10799.2 |
| 1537920000000 | 10808.1 |
| 1538006400000 | 10905.06 |
| 1538092800000 | 10913.33 |
| 1538352000000 | 10856.2 |
| 1538438400000 | 10571.88 |
| 1538524800000 | 10515.52 |
| 1538611200000 | 10028.93 |
| 1538697600000 | 9994.47 |
| 1538956800000 | 9887.78 |
| 1539043200000 | 9887.38 |
| 1539129600000 | 9925.08 |
| 1539216000000 | 9551.8 |
| 1539302400000 | 9664.59 |
| 1539561600000 | 9255.43 |
| 1539648000000 | 9414.85 |
| 1539734400000 | 9716.52 |
| 1539820800000 | 9620.76 |
| 1539907200000 | 9538.13 |
| 1540166400000 | 9532.11 |
| 1540252800000 | 9366.9 |
| 1540339200000 | 9000.84 |
| 1540425600000 | 9091.27 |
| 1540512000000 | 9091.52 |
| 1540771200000 | 9002.05 |
| 1540857600000 | 9048.69 |
| 1540944000000 | 9110.3 |
| 1541030400000 | 9097.89 |
| 1541116800000 | 9229.52 |
| 1541376000000 | 9154.78 |
| 1541462400000 | 9328.49 |
| 1541548800000 | 9552.64 |
| 1541635200000 | 9657.74 |
| 1541721600000 | 9434.5 |
| 1541980800000 | 9129.24 |
| 1542067200000 | 9155.98 |
| 1542153600000 | 9315.31 |
| 1542240000000 | 9397.15 |
| 1542326400000 | 9588.36 |
| 1542585600000 | 9460.69 |
| 1542672000000 | 9473.29 |
| 1542758400000 | 9304.96 |
| 1542844800000 | 9408.64 |
| 1542931200000 | 9614.73 |
| 1543190400000 | 9641.47 |
| 1543276800000 | 9359.8 |
| 1543363200000 | 9336.89 |
| 1543449600000 | 9641.5 |
| 1543536000000 | 9606.11 |
| 1543795200000 | 9880.67 |
| 1543881600000 | 9934.25 |
| 1543968000000 | 9780.29 |
| 1544054400000 | 9652.7 |
| 1544140800000 | 9744.87 |
| 1544400000000 | 9705.91 |
| 1544486400000 | 9652.01 |
| 1544572800000 | 9748.51 |
| 1544659200000 | 10026.33 |
| 1544745600000 | 9898.63 |
| 1545004800000 | 9708.94 |
| 1545091200000 | 9800.83 |
| 1545177600000 | 9926.64 |
| 1545264000000 | 9801 |
| 1545350400000 | 9729.02 |
| 1545609600000 | 9729.02 |
| 1545696000000 | 9729.02 |
| 1545782400000 | 9622.19 |
| 1545868800000 | 9770.57 |
| 1545955200000 | 9750.37 |
| 1546214400000 | 9877.78 |
| 1546387200000 | 9827.29 |
| 1546473600000 | 9961.34 |
| 1546560000000 | 10288.59 |
| 1546819200000 | 10489.15 |
| 1546905600000 | 10521.12 |
| 1546992000000 | 10624.87 |
| 1547078400000 | 10899.42 |
| 1547164800000 | 10996.47 |
| 1547424000000 | 10897.99 |
| 1547510400000 | 11123.08 |
| 1547596800000 | 11024.91 |
| 1547683200000 | 10889.23 |
| 1547769600000 | 10884.95 |
| 1548028800000 | 10783.31 |
| 1548115200000 | 10870.77 |
| 1548201600000 | 10948.85 |
| 1548288000000 | 10968.64 |
| 1548374400000 | 11195.65 |
| 1548633600000 | 11235.97 |
| 1548720000000 | 11061.96 |
| 1548806400000 | 11016.91 |
| 1548892800000 | 11261.85 |
| 1548979200000 | 11215.99 |
| 1549238400000 | 11055.67 |
| 1549324800000 | 11055.37 |
| 1549411200000 | 11300.9 |
| 1549497600000 | 11150.73 |
| 1549584000000 | 11027.9 |
| 1549843200000 | 10901.15 |
| 1549929600000 | 10784.27 |
| 1550016000000 | 10806.76 |
| 1550102400000 | 10595.74 |
| 1550188800000 | 10440.54 |
| 1550448000000 | 10625.8 |
| 1550534400000 | 10669.83 |
| 1550620800000 | 10849.03 |
| 1550707200000 | 10944.78 |
| 1550793600000 | 10867.62 |
| 1551052800000 | 10941.72 |
| 1551139200000 | 10881.87 |
| 1551225600000 | 10821.63 |
| 1551312000000 | 10570.27 |
| 1551398400000 | 10622.62 |
| 1551657600000 | 10696.97 |
| 1551744000000 | 10433.93 |
| 1551830400000 | 10280.58 |
| 1551916800000 | 10267.76 |
| 1552003200000 | 10089.64 |
| 1552262400000 | 10018.35 |
| 1552348800000 | 9915.15 |
| 1552435200000 | 9901.79 |
| 1552521600000 | 10060.83 |
| 1552608000000 | 10198.57 |
| 1552867200000 | 10308.51 |
| 1552953600000 | 10254.91 |
| 1553040000000 | 10287.8 |
| 1553126400000 | 10431.68 |
| 1553212800000 | 10365.69 |
| 1553472000000 | 10115.95 |
| 1553558400000 | 10263 |
| 1553644800000 | 10172.44 |
| 1553731200000 | 10174.97 |
| 1553817600000 | 10079.94 |
| 1554076800000 | 10118.57 |
| 1554163200000 | 10081.09 |
| 1554249600000 | 10084 |
| 1554336000000 | 10073.22 |
| 1554422400000 | 10024.96 |
| 1554681600000 | 9950.58 |
| 1554768000000 | 10101.46 |
| 1554854400000 | 10116.47 |
| 1554940800000 | 10041.41 |
| 1555027200000 | 10164.52 |
| 1555286400000 | 10175.02 |
| 1555372800000 | 10203.23 |
| 1555459200000 | 10205.49 |
| 1555545600000 | 10227.04 |
| 1555632000000 | 10227.04 |
| 1555891200000 | 10026.63 |
| 1555977600000 | 10139.87 |
| 1556064000000 | 10149.49 |
| 1556150400000 | 9915.09 |
| 1556236800000 | 9937.09 |
| 1556496000000 | 10040.41 |
| 1556582400000 | 10039.96 |
| 1556668800000 | 10037.8 |
| 1556755200000 | 9882 |
| 1556841600000 | 9734.17 |
| 1557100800000 | 9564.02 |
| 1557187200000 | 9579.88 |
| 1557273600000 | 9475.95 |
| 1557360000000 | 9211.17 |
| 1557446400000 | 9284.13 |
| 1557705600000 | 9003.19 |
| 1557792000000 | 8879.8 |
| 1557878400000 | 8688.24 |
| 1557964800000 | 8471.18 |
| 1558051200000 | 8387.59 |
| 1558310400000 | 8499 |
| 1558396800000 | 8632.16 |
| 1558483200000 | 8609.69 |
| 1558569600000 | 8834.25 |
| 1558656000000 | 8847.15 |
| 1558915200000 | 9051.11 |
| 1559001600000 | 9004.65 |
| 1559088000000 | 9046.91 |
| 1559174400000 | 9048.42 |
| 1559260800000 | 9250.71 |
| 1559520000000 | 9254.44 |
| 1559606400000 | 9250.77 |
| 1559692800000 | 9259.77 |
| 1559779200000 | 9261.71 |
| 1559865600000 | 9261.89 |
| 1560124800000 | 9385.53 |
| 1560211200000 | 9377.8 |
| 1560297600000 | 9305.18 |
| 1560384000000 | 9327.86 |
| 1560470400000 | 9227.3 |
| 1560729600000 | 9109.94 |
| 1560816000000 | 9295.02 |
| 1560902400000 | 9617.85 |
| 1560988800000 | 9875.55 |
| 1561075200000 | 9799.24 |
| 1561334400000 | 9729.75 |
| 1561420800000 | 9880.85 |
| 1561507200000 | 9854.77 |
| 1561593600000 | 9918.62 |
| 1561680000000 | 9865.7 |
| 1561939200000 | 10040.32 |
| 1562025600000 | 9987.18 |
| 1562112000000 | 9865.3 |
| 1562198400000 | 9914.06 |
| 1562284800000 | 9853.81 |
| 1562544000000 | 9727.11 |
| 1562630400000 | 9774.87 |
| 1562716800000 | 9826.54 |
| 1562803200000 | 9848.58 |
| 1562889600000 | 9769.69 |
| 1563148800000 | 9943.71 |
| 1563235200000 | 9914.14 |
| 1563321600000 | 9870.38 |
| 1563408000000 | 10002.41 |
| 1563494400000 | 10058.33 |
| 1563753600000 | 10005.66 |
| 1563840000000 | 9930.89 |
| 1563926400000 | 9844.38 |
| 1564012800000 | 9856.21 |
| 1564099200000 | 9663.28 |
| 1564358400000 | 9608.21 |
| 1564444800000 | 9806.95 |
| 1564531200000 | 9880.75 |
| 1564617600000 | 9672.05 |
| 1564704000000 | 9475.62 |
| 1564963200000 | 9162.96 |
| 1565049600000 | 9064.31 |
| 1565136000000 | 9213.83 |
| 1565222400000 | 9460.09 |
| 1565308800000 | 9496.16 |
| 1565568000000 | 9362.1 |
| 1565654400000 | 9195.95 |
| 1565740800000 | 9332.85 |
| 1565827200000 | 9439.83 |
| 1565913600000 | 9421.3 |
| 1566172800000 | 9510.96 |
| 1566259200000 | 9426.67 |
| 1566345600000 | 9400.24 |
| 1566432000000 | 9346.42 |
| 1566518400000 | 9454.43 |
| 1566777600000 | 9423.56 |
| 1566864000000 | 9677.15 |
| 1566950400000 | 9655.32 |
| 1567036800000 | 9759.55 |
| 1567123200000 | 9871.6 |
| 1567382400000 | 9988.29 |
| 1567468800000 | 9959.68 |
| 1567555200000 | 10111.85 |
| 1567641600000 | 10177.79 |
| 1567728000000 | 10377.1 |
| 1567987200000 | 10538.2 |
| 1568073600000 | 10563.25 |
| 1568160000000 | 10751.88 |
| 1568246400000 | 10631.84 |
| 1568332800000 | 10476.4 |
| 1568592000000 | 10439.2 |
| 1568678400000 | 10541.74 |
| 1568764800000 | 10572.26 |
| 1568851200000 | 10465.63 |
| 1568937600000 | 10471.54 |
| 1569196800000 | 10351.58 |
| 1569283200000 | 10111.23 |
| 1569369600000 | 10206.16 |
| 1569456000000 | 10210.23 |
| 1569542400000 | 10189.58 |
| 1569801600000 | 10095.05 |
| 1569888000000 | 10079.63 |
| 1569974400000 | 9967.44 |
| 1570060800000 | 9977.12 |
| 1570147200000 | 10033.86 |
| 1570406400000 | 9851.07 |
| 1570492800000 | 9884.89 |
| 1570579200000 | 9856.26 |
| 1570665600000 | 9858.41 |
| 1570752000000 | 10194.96 |
| 1571011200000 | 10187.86 |
| 1571097600000 | 10298.87 |
| 1571184000000 | 10295.95 |
| 1571270400000 | 10322.04 |
| 1571356800000 | 10403.99 |
| 1571616000000 | 10516.3 |
| 1571702400000 | 10630.15 |
| 1571788800000 | 10732.22 |
| 1571875200000 | 10811.68 |
| 1571961600000 | 10680.17 |
| 1572220800000 | 10684.33 |
| 1572307200000 | 10734.78 |
| 1572393600000 | 10719.62 |
| 1572480000000 | 10421.51 |
| 1572566400000 | 10205.05 |
| 1572825600000 | 10325.9 |
| 1572912000000 | 10515.21 |
| 1572998400000 | 10513.52 |
| 1573084800000 | 10492.36 |
| 1573171200000 | 10470.09 |
| 1573430400000 | 10358.7 |
| 1573516800000 | 10496.36 |
| 1573603200000 | 10431.55 |
| 1573689600000 | 10281.07 |
| 1573776000000 | 10461.37 |
| 1574035200000 | 10498.99 |
| 1574121600000 | 10631.9 |
| 1574208000000 | 10516.56 |
| 1574294400000 | 10433.68 |
| 1574380800000 | 10301.75 |
| 1574640000000 | 10378.96 |
| 1574726400000 | 10318.02 |
| 1574812800000 | 10381.29 |
| 1574899200000 | 10225.46 |
| 1574985600000 | 10272.31 |
| 1575244800000 | 10566.55 |
| 1575331200000 | 10617.34 |
| 1575417600000 | 10609.17 |
| 1575504000000 | 10815.77 |
| 1575590400000 | 10911.31 |
| 1575849600000 | 10958.86 |
| 1575936000000 | 10968.13 |
| 1576022400000 | 10999.55 |
| 1576108800000 | 10919.46 |
| 1576195200000 | 11203.46 |
| 1576454400000 | 11245.77 |
| 1576540800000 | 11284.49 |
| 1576627200000 | 11392.86 |
| 1576713600000 | 11329.89 |
| 1576800000000 | 11395.28 |
| 1577059200000 | 11449.2 |
| 1577145600000 | 11434.05 |
| 1577232000000 | 11434.05 |
| 1577318400000 | 11465.99 |
| 1577404800000 | 11498.77 |
| 1577664000000 | 11435.37 |
| 1577750400000 | 11457.32 |
| 1577923200000 | 11352.54 |
| 1578009600000 | 11355.9 |
| 1578268800000 | 11120.75 |
| 1578355200000 | 11163.68 |
| 1578441600000 | 10901.8 |
| 1578528000000 | 11094.15 |
| 1578614400000 | 11213.96 |
| 1578873600000 | 11206.06 |
| 1578960000000 | 11221.17 |
| 1579046400000 | 11125.79 |
| 1579132800000 | 11170.09 |
| 1579219200000 | 11168.43 |
| 1579478400000 | 10983.92 |
| 1579564800000 | 10976.28 |
| 1579651200000 | 10865.92 |
| 1579737600000 | 10969.6 |
| 1579824000000 | 11016.59 |
| 1580083200000 | 10477.45 |
| 1580169600000 | 10429.79 |
| 1580256000000 | 10443.53 |
| 1580342400000 | 10261.84 |
| 1580428800000 | 10090.99 |
| 1580688000000 | 9880.1 |
| 1580774400000 | 9936.31 |
| 1580860800000 | 10019.34 |
| 1580947200000 | 10149.5 |
| 1581033600000 | 10158.03 |
| 1581292800000 | 9975.65 |
| 1581379200000 | 10082.1 |
| 1581465600000 | 10031.99 |
| 1581552000000 | 9921.69 |
| 1581638400000 | 9899.88 |
| 1581897600000 | 9919.42 |
| 1581984000000 | 10118.13 |
| 1582070400000 | 10142.46 |
| 1582156800000 | 10149.18 |
| 1582243200000 | 9845.92 |
| 1582502400000 | 9593.95 |
| 1582588800000 | 9546.93 |
| 1582675200000 | 9219.48 |
| 1582761600000 | 8825.37 |
| 1582848000000 | 8440.54 |
| 1583107200000 | 8300.09 |
| 1583193600000 | 8578.51 |
| 1583280000000 | 8995.23 |
| 1583366400000 | 8884.35 |
| 1583452800000 | 8582.11 |
| 1583712000000 | 7617.27 |
| 1583798400000 | 7769.56 |
| 1583884800000 | 7446.73 |
| 1583971200000 | 6631.47 |
| 1584057600000 | 6409.12 |
| 1584316800000 | 5962.61 |
| 1584403200000 | 5536.38 |
| 1584489600000 | 5272.75 |
| 1584576000000 | 4702.6 |
| 1584662400000 | 4918.71 |
| 1584921600000 | 4483.35 |
| 1585008000000 | 4397.14 |
| 1585094400000 | 4396.07 |
| 1585180800000 | 5021.11 |
| 1585267200000 | 5430.67 |
| 1585526400000 | 5114.65 |
| 1585612800000 | 5550.21 |
| 1585699200000 | 5423.54 |
| 1585785600000 | 5612.36 |
| 1585872000000 | 6080.31 |
| 1586131200000 | 6504.35 |
| 1586217600000 | 6554.63 |
| 1586304000000 | 6172.28 |
| 1586390400000 | 6344.55 |
| 1586476800000 | 6344.55 |
| 1586736000000 | 6420.61 |
| 1586822400000 | 6788.05 |
| 1586908800000 | 6656.22 |
| 1586995200000 | 6393.32 |
| 1587081600000 | 6718.14 |
| 1587340800000 | 6515.13 |
| 1587427200000 | 6373.67 |
| 1587513600000 | 6641.52 |
| 1587600000000 | 6773.98 |
| 1587686400000 | 6604.47 |
| 1587945600000 | 6637.49 |
| 1588032000000 | 6849.18 |
| 1588118400000 | 7082.22 |
| 1588204800000 | 7531.19 |
| 1588291200000 | 7532.31 |
| 1588550400000 | 7128.37 |
| 1588636800000 | 7177.8 |
| 1588723200000 | 7150.89 |
| 1588809600000 | 7149.25 |
| 1588896000000 | 7289.96 |
| 1589155200000 | 7391.29 |
| 1589241600000 | 7361.56 |
| 1589328000000 | 7155.75 |
| 1589414400000 | 7046.67 |
| 1589500800000 | 7167.07 |
| 1589760000000 | 7238.94 |
| 1589846400000 | 7253.11 |
| 1589932800000 | 7281.94 |
| 1590019200000 | 7283.35 |
| 1590105600000 | 7284.42 |
| 1590364800000 | 7286.42 |
| 1590451200000 | 7520.88 |
| 1590537600000 | 7566.66 |
| 1590624000000 | 7605.65 |
| 1590710400000 | 7773.33 |
| 1590969600000 | 7783.12 |
| 1591056000000 | 8185.88 |
| 1591142400000 | 8590.02 |
| 1591228800000 | 8601.81 |
| 1591315200000 | 8878.09 |
| 1591574400000 | 9127.49 |
| 1591660800000 | 8979.47 |
| 1591747200000 | 8598.28 |
| 1591833600000 | 8486.38 |
| 1591920000000 | 8423 |
| 1592179200000 | 8288.57 |
| 1592265600000 | 8739.63 |
| 1592352000000 | 8799.12 |
| 1592438400000 | 8568.75 |
| 1592524800000 | 8578.6 |
| 1592784000000 | 8541.88 |
| 1592870400000 | 8478.07 |
| 1592956800000 | 8642.85 |
| 1593043200000 | 8398.44 |
| 1593129600000 | 8380.86 |
| 1593388800000 | 8416.22 |
| 1593475200000 | 8401.85 |
| 1593561600000 | 8494.76 |
| 1593648000000 | 8526.41 |
| 1593734400000 | 8458.4 |
| 1593993600000 | 8521.82 |
| 1594080000000 | 8549.12 |
| 1594166400000 | 8839.65 |
| 1594252800000 | 8933 |
| 1594339200000 | 8835.84 |
| 1594598400000 | 8993.39 |
| 1594684800000 | 8964.78 |
| 1594771200000 | 8876.06 |
| 1594857600000 | 8830.14 |
| 1594944000000 | 8896.46 |
| 1595203200000 | 8714.42 |
| 1595289600000 | 8830.15 |
| 1595376000000 | 8824.59 |
| 1595462400000 | 8931.18 |
| 1595548800000 | 8730.19 |
| 1595808000000 | 8775.02 |
| 1595894400000 | 8582.27 |
| 1595980800000 | 8564.47 |
| 1596067200000 | 8503.31 |
| 1596153600000 | 8510.6 |
| 1596412800000 | 8142.46 |
| 1596499200000 | 8340.34 |
| 1596585600000 | 8520.51 |
| 1596672000000 | 8666.52 |
| 1596758400000 | 8498.64 |
| 1597017600000 | 8692.54 |
| 1597104000000 | 8761.14 |
| 1597190400000 | 8678.22 |
| 1597276800000 | 8702.62 |
| 1597363200000 | 8652.05 |
| 1597622400000 | 8649.81 |
| 1597708800000 | 8701.98 |
| 1597795200000 | 8754.89 |
| 1597881600000 | 8757.5 |
| 1597968000000 | 8757.41 |
| 1598227200000 | 8788.75 |
| 1598313600000 | 8893.85 |
| 1598400000000 | 8816.18 |
| 1598486400000 | 8863 |
| 1598572800000 | 8923.69 |
| 1598832000000 | 8738.39 |
| 1598918400000 | 8850.01 |
| 1599004800000 | 8817.17 |
| 1599091200000 | 8688.72 |
| 1599177600000 | 8585.79 |
| 1599436800000 | 8681.95 |
| 1599523200000 | 8610.93 |
| 1599609600000 | 8292.56 |
| 1599696000000 | 7770.09 |
| 1599782400000 | 7938.71 |
| 1600041600000 | 8330.77 |
| 1600128000000 | 8223.64 |
| 1600214400000 | 8267.71 |
| 1600300800000 | 8102.97 |
| 1600387200000 | 8188.45 |
| 1600646400000 | 8097.99 |
| 1600732800000 | 8051.62 |
| 1600819200000 | 7993.87 |
| 1600905600000 | 7836.14 |
| 1600992000000 | 7963.65 |
| 1601251200000 | 7969.12 |
| 1601337600000 | 7917.4 |
| 1601424000000 | 7957.7 |
| 1601510400000 | 8210.5 |
| 1601596800000 | 8047.99 |
| 1601856000000 | 8068.26 |
| 1601942400000 | 8143.15 |
| 1602028800000 | 8138.01 |
| 1602115200000 | 8194.47 |
| 1602201600000 | 8150.22 |
| 1602460800000 | 8223.95 |
| 1602547200000 | 8256 |
| 1602633600000 | 8428.33 |
| 1602720000000 | 8352.57 |
| 1602806400000 | 8417.04 |
| 1603065600000 | 8416.5 |
| 1603152000000 | 8493.07 |
| 1603238400000 | 8603.76 |
| 1603324800000 | 8523.07 |
| 1603411200000 | 8519.02 |
| 1603670400000 | 8538.14 |
| 1603756800000 | 8507.3 |
| 1603843200000 | 8507.17 |
| 1603929600000 | 8497.13 |
| 1604016000000 | 8505.06 |
| 1604275200000 | 8415.22 |
| 1604361600000 | 8450.27 |
| 1604448000000 | 8323.69 |
| 1604534400000 | 8759.26 |
| 1604620800000 | 9064.16 |
| 1604880000000 | 9226.87 |
| 1604966400000 | 9329.48 |
| 1605052800000 | 9403.87 |
| 1605139200000 | 9281.86 |
| 1605225600000 | 9275.84 |
| 1605484800000 | 9370.59 |
| 1605571200000 | 9478.63 |
| 1605657600000 | 9540.68 |
| 1605744000000 | 9545.49 |
| 1605830400000 | 9550.3 |
| 1606089600000 | 9937.7 |
| 1606176000000 | 9872.73 |
| 1606262400000 | 9808.51 |
| 1606348800000 | 10041.66 |
| 1606435200000 | 10241.25 |
| 1606694400000 | 9926.01 |
| 1606780800000 | 10135.62 |
| 1606867200000 | 10198.66 |
| 1606953600000 | 10169.36 |
| 1607040000000 | 10186.98 |
| 1607299200000 | 10522.05 |
| 1607385600000 | 10599.76 |
| 1607472000000 | 10589.83 |
| 1607558400000 | 10638.63 |
| 1607644800000 | 10583.3 |
| 1607904000000 | 10741.28 |
| 1607990400000 | 10747.95 |
| 1608076800000 | 10923.83 |
| 1608163200000 | 10848.33 |
| 1608249600000 | 10728.84 |
| 1608508800000 | 10876.67 |
| 1608595200000 | 10491.31 |
| 1608681600000 | 10543.75 |
| 1608768000000 | 10559.43 |
| 1608854400000 | 10559.43 |
| 1609113600000 | 10830.41 |
| 1609200000000 | 10741.21 |
| 1609286400000 | 10618.37 |
| 1609372800000 | 10616.99 |
| 1609718400000 | 10887.88 |
| 1609804800000 | 10850.52 |
| 1609891200000 | 10601.12 |
| 1609977600000 | 10876.16 |
| 1610064000000 | 11026.16 |
| 1610323200000 | 10932.52 |
| 1610409600000 | 10883.14 |
| 1610496000000 | 11183.43 |
| 1610582400000 | 11312.15 |
| 1610668800000 | 11235.59 |
| 1610928000000 | 11309.74 |
| 1611014400000 | 11172.59 |
| 1611100800000 | 11538.36 |
| 1611187200000 | 11610.78 |
| 1611273600000 | 11221.98 |
| 1611532800000 | 11173.52 |
| 1611619200000 | 10991.28 |
| 1611705600000 | 10910.02 |
| 1611792000000 | 10515.83 |
| 1611878400000 | 10509.63 |
| 1612137600000 | 11240.98 |
| 1612224000000 | 11075.4 |
| 1612310400000 | 10907.78 |
| 1612396800000 | 10983.65 |
| 1612483200000 | 11085.05 |
| 1612742400000 | 11177.95 |
| 1612828800000 | 10903.13 |
| 1612915200000 | 11038.58 |
| 1613001600000 | 11062.89 |
| 1613088000000 | 11050.58 |
| 1613347200000 | 11285.55 |
| 1613433600000 | 11221.58 |
| 1613520000000 | 10957.64 |
| 1613606400000 | 10874.07 |
| 1613692800000 | 10925.9 |
| 1613952000000 | 10984.6 |
| 1614038400000 | 10994.22 |
| 1614124800000 | 10789.38 |
| 1614211200000 | 10899.45 |
| 1614297600000 | 10687.07 |
| 1614556800000 | 10742.47 |
| 1614643200000 | 10883.9 |
| 1614729600000 | 10877.1 |
| 1614816000000 | 10654.63 |
| 1614902400000 | 10376.83 |
| 1615161600000 | 10377.42 |
| 1615248000000 | 10227.67 |
| 1615334400000 | 10355.74 |
| 1615420800000 | 10340.14 |
| 1615507200000 | 10626.59 |
| 1615766400000 | 10498.63 |
| 1615852800000 | 10342.86 |
| 1615939200000 | 10261.77 |
| 1616025600000 | 10544.47 |
| 1616112000000 | 10581.14 |
| 1616371200000 | 10477.16 |
| 1616457600000 | 10313.79 |
| 1616544000000 | 10075.69 |
| 1616630400000 | 10058.87 |
| 1616716800000 | 10116.45 |
| 1616976000000 | 10034.73 |
| 1617062400000 | 9782.63 |
| 1617148800000 | 9574.54 |
| 1617235200000 | 9624.49 |
| 1617321600000 | 9624.49 |
| 1617580800000 | 9538.75 |
| 1617667200000 | 9615.96 |
| 1617753600000 | 9674.37 |
| 1617840000000 | 9691.51 |
| 1617926400000 | 9610.47 |
| 1618185600000 | 9316.94 |
| 1618272000000 | 9522.26 |
| 1618358400000 | 9822.92 |
| 1618444800000 | 9752.14 |
| 1618531200000 | 9757.63 |
| 1618790400000 | 9600.6 |
| 1618876800000 | 9771.6 |
| 1618963200000 | 9673.11 |
| 1619049600000 | 9621.48 |
| 1619136000000 | 9658.74 |
| 1619395200000 | 9709.69 |
| 1619481600000 | 9745.5 |
| 1619568000000 | 9820.59 |
| 1619654400000 | 9963.23 |
| 1619740800000 | 9921.49 |
| 1620000000000 | 9789.43 |
| 1620086400000 | 9754.29 |
| 1620172800000 | 9843.5 |
| 1620259200000 | 9943.03 |
| 1620345600000 | 9811 |
| 1620604800000 | 10202.93 |
| 1620691200000 | 10188.96 |
| 1620777600000 | 10187.22 |
| 1620864000000 | 10185.53 |
| 1620950400000 | 10183.05 |
| 1621209600000 | 9816.19 |
| 1621296000000 | 9825.13 |
| 1621382400000 | 9606.71 |
| 1621468800000 | 9558.54 |
| 1621555200000 | 9460.34 |
| 1621814400000 | 9373.2 |
| 1621900800000 | 9476.14 |
| 1621987200000 | 9471.83 |
| 1622073600000 | 9496.81 |
| 1622160000000 | 9458.51 |
| 1622419200000 | 9639.04 |
| 1622505600000 | 9636.78 |
| 1622592000000 | 10052.01 |
| 1622678400000 | 10236.53 |
| 1622764800000 | 10117 |
| 1623024000000 | 10156.94 |
| 1623110400000 | 10011.26 |
| 1623196800000 | 10079.71 |
| 1623283200000 | 10014.02 |
| 1623369600000 | 10118.38 |
| 1623628800000 | 10042.62 |
| 1623715200000 | 10053.97 |
| 1623801600000 | 10112.03 |
| 1623888000000 | 9863.75 |
| 1623974400000 | 9715.67 |
| 1624233600000 | 9694.15 |
| 1624320000000 | 9748.98 |
| 1624406400000 | 9723.53 |
| 1624492800000 | 9620.58 |
| 1624579200000 | 9659.97 |
| 1624838400000 | 9419.9 |
| 1624924800000 | 9423.75 |
| 1625011200000 | 9460.76 |
| 1625097600000 | 9451.98 |
| 1625184000000 | 9493.63 |
| 1625443200000 | 9619.52 |
| 1625529600000 | 9818.48 |
| 1625616000000 | 9618.19 |
| 1625702400000 | 9516.46 |
| 1625788800000 | 9553.35 |
| 1626048000000 | 9613.12 |
| 1626134400000 | 9507.13 |
| 1626220800000 | 9520 |
| 1626307200000 | 9532.4 |
| 1626393600000 | 9705.43 |
| 1626652800000 | 9625.6 |
| 1626739200000 | 9623.44 |
| 1626825600000 | 9631.12 |
| 1626912000000 | 9773.56 |
| 1626998400000 | 9746.02 |
| 1627257600000 | 9959.89 |
| 1627344000000 | 9762.99 |
| 1627430400000 | 9698.4 |
| 1627516800000 | 9645.84 |
| 1627603200000 | 9543.71 |
| 1627862400000 | 9564.71 |
| 1627948800000 | 9689.79 |
| 1628035200000 | 9747.65 |
| 1628121600000 | 9546.84 |
| 1628208000000 | 9548.4 |
| 1628467200000 | 9431.21 |
| 1628553600000 | 9351.79 |
| 1628640000000 | 9351.55 |
| 1628726400000 | 9602.46 |
| 1628812800000 | 9613.01 |
| 1629072000000 | 9557.4 |
| 1629158400000 | 9563.43 |
| 1629244800000 | 9620.89 |
| 1629331200000 | 9387.12 |
| 1629417600000 | 9493.23 |
| 1629676800000 | 9755.7 |
| 1629763200000 | 9608.54 |
| 1629849600000 | 9634.09 |
| 1629936000000 | 9428.17 |
| 1630022400000 | 9373.07 |
| 1630281600000 | 9753.9 |
| 1630368000000 | 9909.32 |
| 1630454400000 | 9850.8 |
| 1630540800000 | 9926.6 |
| 1630627200000 | 10067.09 |
| 1630886400000 | 10122.11 |
| 1630972800000 | 9940.86 |
| 1631059200000 | 9740.99 |
| 1631145600000 | 9936.43 |
| 1631232000000 | 9967.77 |
| 1631491200000 | 9840.18 |
| 1631577600000 | 9953.72 |
| 1631664000000 | 9921.36 |
| 1631750400000 | 9837.32 |
| 1631836800000 | 9754.91 |
| 1632096000000 | 9629.56 |
| 1632182400000 | 9706.19 |
| 1632268800000 | 9779.91 |
| 1632355200000 | 9725.76 |
| 1632441600000 | 9674.11 |
| 1632700800000 | 9679.43 |
| 1632787200000 | 9704.17 |
| 1632873600000 | 9843.09 |
| 1632960000000 | 9868.68 |
| 1633046400000 | 9753.37 |
| 1633305600000 | 10009.03 |
| 1633392000000 | 9808.66 |
| 1633478400000 | 9903.55 |
| 1633564800000 | 9861.62 |
| 1633651200000 | 9984.59 |
| 1633910400000 | 9965.39 |
| 1633996800000 | 9956.52 |
| 1634083200000 | 9994.02 |
| 1634169600000 | 10333.5 |
| 1634256000000 | 10348.24 |
| 1634515200000 | 10362.22 |
| 1634601600000 | 10319.08 |
| 1634688000000 | 10321.73 |
| 1634774400000 | 10155.77 |
| 1634860800000 | 10094.35 |
| 1635120000000 | 10112.02 |
| 1635206400000 | 10150.94 |
| 1635292800000 | 10064.64 |
| 1635379200000 | 9970.84 |
| 1635465600000 | 10171.25 |
| 1635724800000 | 9997.89 |
| 1635811200000 | 9892.56 |
| 1635897600000 | 9975.08 |
| 1635984000000 | 10099 |
| 1636070400000 | 10160.34 |
| 1636329600000 | 10209.23 |
| 1636416000000 | 10336.44 |
| 1636502400000 | 10283.49 |
| 1636588800000 | 10184.19 |
| 1636675200000 | 10193.23 |
| 1636934400000 | 10091.93 |
| 1637020800000 | 10133.18 |
| 1637107200000 | 10114.71 |
| 1637193600000 | 10084.48 |
| 1637280000000 | 10171.74 |
| 1637539200000 | 10148.43 |
| 1637625600000 | 10153.11 |
| 1637712000000 | 10136.91 |
| 1637798400000 | 10076.47 |
| 1637884800000 | 9782.8 |
| 1638144000000 | 9850.68 |
| 1638230400000 | 9726.84 |
| 1638316800000 | 9753.64 |
| 1638403200000 | 9831.04 |
| 1638489600000 | 9785.82 |
| 1638748800000 | 9893.32 |
| 1638835200000 | 9957.31 |
| 1638921600000 | 10010.19 |
| 1639008000000 | 10106.49 |
| 1639094400000 | 10132.07 |
| 1639353600000 | 10141.51 |
| 1639440000000 | 10073.18 |
| 1639526400000 | 10087.95 |
| 1639612800000 | 10039.81 |
| 1639699200000 | 9993.17 |
| 1639958400000 | 9945.35 |
| 1640044800000 | 10015.33 |
| 1640131200000 | 10003.49 |
| 1640217600000 | 10049.65 |
| 1640304000000 | 10120.74 |
| 1640563200000 | 10213.18 |
| 1640649600000 | 10225.08 |
| 1640736000000 | 10200.08 |
| 1640822400000 | 10114.24 |
| 1640908800000 | 10134.41 |
| 1641168000000 | 10339.42 |
| 1641254400000 | 10252.06 |
| 1641340800000 | 10092.88 |
| 1641427200000 | 10041.74 |
| 1641513600000 | 10137.26 |
| 1641772800000 | 10047.5 |
| 1641859200000 | 9826.59 |
| 1641945600000 | 9793.82 |
| 1642032000000 | 9888.37 |
| 1642118400000 | 9883.19 |
| 1642377600000 | 9697.33 |
| 1642464000000 | 9535.4 |
| 1642550400000 | 9400.33 |
| 1642636800000 | 9550.14 |
| 1642723200000 | 9775.16 |
| 1642982400000 | 9617.3 |
| 1643068800000 | 9380.37 |
| 1643155200000 | 9482.53 |
| 1643241600000 | 9393.76 |
| 1643328000000 | 9400.01 |
| 1643587200000 | 9416.73 |
| 1643673600000 | 9419 |
| 1643760000000 | 9554.18 |
| 1643846400000 | 9511.13 |
| 1643932800000 | 9501.77 |
| 1644192000000 | 9585.67 |
| 1644278400000 | 9476.66 |
| 1644364800000 | 9533.76 |
| 1644451200000 | 9495.8 |
| 1644537600000 | 9458.87 |
| 1644796800000 | 9436.11 |
| 1644883200000 | 9522.4 |
| 1644969600000 | 9605.34 |
| 1645056000000 | 9568.62 |
| 1645142400000 | 9744.26 |
| 1645401600000 | 9787.94 |
| 1645488000000 | 9738.37 |
| 1645574400000 | 9895.91 |
| 1645660800000 | 9830.39 |
| 1645747200000 | 9930.04 |
| 1646006400000 | 9918.12 |
| 1646092800000 | 10028.89 |
| 1646179200000 | 9933.52 |
| 1646265600000 | 9929.03 |
| 1646352000000 | 10258.06 |
| 1646611200000 | 10440.41 |
| 1646697600000 | 10303.31 |
| 1646784000000 | 10329.38 |
| 1646870400000 | 10453.45 |
| 1646956800000 | 10408.04 |
| 1647216000000 | 10235.93 |
| 1647302400000 | 10021.17 |
| 1647388800000 | 10162.46 |
| 1647475200000 | 10138.41 |
| 1647561600000 | 10080.5 |
| 1647820800000 | 10085.77 |
| 1647907200000 | 10256.32 |
| 1647993600000 | 10264.4 |
| 1648080000000 | 10396.2 |
| 1648166400000 | 10268.31 |
| 1648425600000 | 10307.77 |
| 1648512000000 | 10241.76 |
| 1648598400000 | 10276.15 |
| 1648684800000 | 10284.82 |
| 1648771200000 | 10359.84 |
| 1649030400000 | 10502.46 |
| 1649116800000 | 10735.16 |
| 1649203200000 | 10826.4 |
| 1649289600000 | 10806.1 |
| 1649376000000 | 11005.95 |
| 1649635200000 | 10737.55 |
| 1649721600000 | 10828.75 |
| 1649808000000 | 10998.12 |
| 1649894400000 | 11019.17 |
| 1649980800000 | 11019.17 |
| 1650240000000 | 11086.79 |
| 1650326400000 | 11101.35 |
| 1650412800000 | 11144.51 |
| 1650499200000 | 11148.68 |
| 1650585600000 | 11055.77 |
| 1650844800000 | 10972.21 |
| 1650931200000 | 10974.41 |
| 1651017600000 | 11048.76 |
| 1651104000000 | 11091.11 |
| 1651190400000 | 11091.99 |
| 1651449600000 | 11081.57 |
| 1651536000000 | 11080.43 |
| 1651622400000 | 11090.94 |
| 1651708800000 | 11088.94 |
| 1651795200000 | 11076.17 |
| 1652054400000 | 10647.68 |
| 1652140800000 | 10450.53 |
| 1652227200000 | 10645.31 |
| 1652313600000 | 10330.21 |
| 1652400000000 | 10418.5 |
| 1652659200000 | 10412.17 |
| 1652745600000 | 10475.92 |
| 1652832000000 | 10454.82 |
| 1652918400000 | 10364.07 |
| 1653004800000 | 10592.16 |
| 1653264000000 | 10469.36 |
| 1653350400000 | 10572.16 |
| 1653436800000 | 10522.87 |
| 1653523200000 | 10510.81 |
| 1653609600000 | 10604.15 |
| 1653868800000 | 10682.01 |
| 1653955200000 | 10958.24 |
| 1654041600000 | 10963.36 |
| 1654128000000 | 10964.74 |
| 1654214400000 | 11038.38 |
| 1654473600000 | 11040.62 |
| 1654560000000 | 11044.88 |
| 1654646400000 | 11123.51 |
| 1654732800000 | 10984.23 |
| 1654819200000 | 10820.36 |
| 1655078400000 | 10429.35 |
| 1655164800000 | 10525.77 |
| 1655251200000 | 10339.62 |
| 1655337600000 | 10459.07 |
| 1655424000000 | 10295.59 |
| 1655683200000 | 10326.58 |
| 1655769600000 | 10511.25 |
| 1655856000000 | 10453.98 |
| 1655942400000 | 10450.95 |
| 1656028800000 | 10510.12 |
| 1656288000000 | 10537.2 |
| 1656374400000 | 10460.24 |
| 1656460800000 | 10326.06 |
| 1656547200000 | 10210.84 |
| 1656633600000 | 9937.26 |
| 1656892800000 | 9788.72 |
| 1656979200000 | 9996.64 |
| 1657065600000 | 9926.14 |
| 1657152000000 | 9839.37 |
| 1657238400000 | 10078.95 |
| 1657497600000 | 10096.18 |
| 1657584000000 | 10171.69 |
| 1657670400000 | 10103.58 |
| 1657756800000 | 10115.7 |
| 1657843200000 | 10020.72 |
| 1658102400000 | 10100.37 |
| 1658188800000 | 10369.52 |
| 1658275200000 | 10377.41 |
| 1658361600000 | 10327.45 |
| 1658448000000 | 10461.17 |
| 1658707200000 | 10455.87 |
| 1658793600000 | 10503.77 |
| 1658880000000 | 10577.74 |
| 1658966400000 | 10736.88 |
| 1659052800000 | 10714.71 |
| 1659312000000 | 10772.52 |
| 1659398400000 | 10674.28 |
| 1659484800000 | 10817.78 |
| 1659571200000 | 10865.54 |
| 1659657600000 | 10876.22 |
| 1659916800000 | 10847.44 |
| 1660003200000 | 10905.83 |
| 1660089600000 | 10901.33 |
| 1660176000000 | 11070.35 |
| 1660262400000 | 11117.65 |
| 1660521600000 | 10969.99 |
| 1660608000000 | 10952.11 |
| 1660694400000 | 10950.26 |
| 1660780800000 | 10888.88 |
| 1660867200000 | 10973.35 |
| 1661126400000 | 10797.13 |
| 1661212800000 | 11057.24 |
| 1661299200000 | 11013.4 |
| 1661385600000 | 11020.14 |
| 1661472000000 | 11052.62 |
| 1661731200000 | 10973.66 |
| 1661817600000 | 11074.45 |
| 1661904000000 | 11130.72 |
| 1661990400000 | 11062.27 |
| 1662076800000 | 11112.82 |
| 1662336000000 | 11300.32 |
| 1662422400000 | 11374.76 |
| 1662508800000 | 11365.26 |
| 1662595200000 | 11424.69 |
| 1662681600000 | 11417.78 |
| 1662940800000 | 11369.78 |
| 1663027200000 | 11410.23 |
| 1663113600000 | 11330.14 |
| 1663200000000 | 11305.78 |
| 1663286400000 | 11191.94 |
| 1663545600000 | 11159.63 |
| 1663632000000 | 11104.45 |
| 1663718400000 | 11107.35 |
| 1663804800000 | 11225.52 |
| 1663891200000 | 11218.59 |
| 1664150400000 | 10967.48 |
| 1664236800000 | 10996.94 |
| 1664323200000 | 10844.53 |
| 1664409600000 | 10850.43 |
| 1664496000000 | 10851.9 |
| 1664755200000 | 10796.58 |
| 1664841600000 | 10970.29 |
| 1664928000000 | 11003.47 |
| 1665014400000 | 11038.41 |
| 1665100800000 | 10948.24 |
| 1665360000000 | 10841.08 |
| 1665446400000 | 10747.02 |
| 1665532800000 | 10751.91 |
| 1665619200000 | 10761.24 |
| 1665705600000 | 10615.62 |
| 1665964800000 | 10597.75 |
| 1666051200000 | 10645.6 |
| 1666137600000 | 10631.98 |
| 1666224000000 | 10756.94 |
| 1666310400000 | 10716.79 |
| 1666569600000 | 10746.81 |
| 1666656000000 | 10690.21 |
| 1666742400000 | 10809.51 |
| 1666828800000 | 10852.02 |
| 1666915200000 | 10814.05 |
| 1667174400000 | 10910.41 |
| 1667260800000 | 10778.49 |
| 1667347200000 | 10760.03 |
| 1667433600000 | 10744.54 |
| 1667520000000 | 10752.58 |
| 1667779200000 | 10814.97 |
| 1667865600000 | 10746.57 |
| 1667952000000 | 10709.84 |
| 1668038400000 | 10545.03 |
| 1668124800000 | 10744.15 |
| 1668384000000 | 10669.92 |
| 1668470400000 | 10747.41 |
| 1668556800000 | 10652.97 |
| 1668643200000 | 10560.14 |
| 1668729600000 | 10573.72 |
| 1668988800000 | 10577.14 |
| 1669075200000 | 10600.29 |
| 1669161600000 | 10658.1299 |
| 1669248000000 | 10698.56 |
| 1669334400000 | 10593.22 |
| 1669593600000 | 10557.25 |
| 1669680000000 | 10625.11 |
| 1669766400000 | 10724.69 |
| 1669852800000 | 10780.11 |
| 1669939200000 | 10877.41 |
| 1670198400000 | 10730.99 |
| 1670284800000 | 10453.28 |
| 1670371200000 | 10429.67 |
| 1670457600000 | 10380.77 |
| 1670544000000 | 10234.73 |
| 1670803200000 | 10315.18 |
| 1670889600000 | 10295.66 |
| 1670976000000 | 10399.1 |
| 1671062400000 | 10365.14 |
| 1671148800000 | 10424.48 |
| 1671408000000 | 10401.98 |
| 1671494400000 | 10323.6299 |
| 1671580800000 | 10331.14 |
| 1671667200000 | 10349.09 |
| 1671753600000 | 10264.98 |
| 1672012800000 | 10285.14 |
| 1672099200000 | 10294.6299 |
| 1672185600000 | 10152.48 |
| 1672272000000 | 10241.4599 |
| 1672358400000 | 10286.43 |
| 1672617600000 | 10288.78 |
| 1672704000000 | 10310.92 |
| 1672790400000 | 10149.43 |
| 1672876800000 | 9907 |
| 1672963200000 | 9977.44 |
| 1673222400000 | 9985.79 |
| 1673308800000 | 9960.64 |
| 1673395200000 | 10012.76 |
| 1673481600000 | 10173.94 |
| 1673568000000 | 10302.4599 |
| 1673827200000 | 10322.28 |
| 1673913600000 | 10324.78 |
| 1674000000000 | 10437.53 |
| 1674086400000 | 10506.51 |
| 1674172800000 | 10573.55 |
| 1674432000000 | 10572.09 |
| 1674518400000 | 10640.01 |
| 1674604800000 | 10522.41 |
| 1674691200000 | 10543.23 |
| 1674777600000 | 10546.19 |
| 1675036800000 | 10534.84 |
| 1675123200000 | 10515.9599 |
| 1675209600000 | 10625.44 |
| 1675296000000 | 10702.95 |
| 1675382400000 | 10715.18 |
| 1675641600000 | 10502.99 |
| 1675728000000 | 10523.92 |
| 1675814400000 | 10596.7 |
| 1675900800000 | 10532.31 |
| 1675987200000 | 10522.64 |
| 1676246400000 | 10491.72 |
| 1676332800000 | 10581.3799 |
| 1676419200000 | 10614.76 |
| 1676505600000 | 10552.1 |
| 1676592000000 | 10493.8 |
| 1676851200000 | 10576.82 |
| 1676937600000 | 10536.9599 |
| 1677024000000 | 10419.39 |
| 1677110400000 | 10410.9 |
| 1677196800000 | 10338.51 |
| 1677456000000 | 10295.82 |
| 1677542400000 | 10298.8 |
| 1677628800000 | 10252.77 |
| 1677715200000 | 10290.27 |
| 1677801600000 | 10226.08 |
| 1678060800000 | 10182.78 |
| 1678147200000 | 9984.32 |
| 1678233600000 | 9964.34 |
| 1678320000000 | 9990.7 |
| 1678406400000 | 9893.31 |
| 1678665600000 | 9920.22 |
| 1678752000000 | 9725.61 |
| 1678838400000 | 9627.02 |
| 1678924800000 | 9434.36 |
| 1679011200000 | 9676.97 |
| 1679270400000 | 9587.93 |
| 1679356800000 | 9629.4 |
| 1679443200000 | 9632.23 |
| 1679529600000 | 9623.59 |
| 1679616000000 | 9796.95 |
| 1679875200000 | 9814.99 |
| 1679961600000 | 10081.54 |
| 1680048000000 | 10238.3799 |
| 1680134400000 | 10145.98 |
| 1680220800000 | 10192.14 |
| 1680480000000 | 10231.72 |
| 1680566400000 | 10336.95 |
| 1680652800000 | 10233.29 |
| 1680739200000 | 10149.2 |
| 1680825600000 | 10149.2 |
| 1681084800000 | 10115.9 |
| 1681171200000 | 10242.81 |
| 1681257600000 | 10163.59 |
| 1681344000000 | 10201.28 |
| 1681430400000 | 10328.81 |
| 1681689600000 | 10154.56 |
| 1681776000000 | 10152.93 |
| 1681862400000 | 10149.23 |
| 1681948800000 | 10151.19 |
| 1682035200000 | 10163.12 |
| 1682294400000 | 10165.07 |
| 1682380800000 | 10150.27 |
| 1682467200000 | 10346.83 |
| 1682553600000 | 10368.51 |
| 1682640000000 | 10486.14 |
| 1682899200000 | 10497.24 |
| 1682985600000 | 10222.87 |
| 1683072000000 | 10250.75 |
| 1683158400000 | 10277.65 |
| 1683244800000 | 10096.23 |
| 1683504000000 | 10116.24 |
| 1683590400000 | 10141.36 |
| 1683676800000 | 10206.29 |
| 1683763200000 | 10021.42 |
| 1683849600000 | 9957.12 |
| 1684108800000 | 9918.35 |
| 1684195200000 | 9793.26 |
| 1684281600000 | 9747.26 |
| 1684368000000 | 9732.51 |
| 1684454400000 | 9597.6299 |
| 1684713600000 | 9644.45 |
| 1684800000000 | 9554.68 |
| 1684886400000 | 9504.69 |
| 1684972800000 | 9340.27 |
| 1685059200000 | 9331.84 |
| 1685318400000 | 9334.56 |
| 1685404800000 | 9327.93 |
| 1685491200000 | 9200.29 |
| 1685577600000 | 9187.16 |
| 1685664000000 | 9196.81 |
| 1685923200000 | 9467.12 |
| 1686009600000 | 9575.08 |
| 1686096000000 | 9569.29 |
| 1686182400000 | 9591.98 |
| 1686268800000 | 9626.64 |
| 1686528000000 | 9688.9599 |
| 1686614400000 | 9671.47 |
| 1686700800000 | 9675.6299 |
| 1686787200000 | 9695.99 |
| 1686873600000 | 9669.97 |
| 1687132800000 | 9620.1299 |
| 1687219200000 | 9524.34 |
| 1687305600000 | 9652.01 |
| 1687392000000 | 9605.64 |
| 1687478400000 | 9623.57 |
| 1687737600000 | 9616.32 |
| 1687824000000 | 9587.25 |
| 1687910400000 | 9590.92 |
| 1687996800000 | 9580.36 |
| 1688083200000 | 9583.59 |
| 1688342400000 | 9632.26 |
| 1688428800000 | 9728.87 |
| 1688515200000 | 9875.9 |
| 1688601600000 | 9976.26 |
| 1688688000000 | 9847.36 |
| 1688947200000 | 9843.45 |
| 1689033600000 | 9997.5 |
| 1689120000000 | 10013.91 |
| 1689206400000 | 10058.77 |
| 1689292800000 | 10100.2 |
| 1689552000000 | 10012.16 |
| 1689638400000 | 9920.76 |
| 1689724800000 | 9930.58 |
| 1689811200000 | 10042.7099 |
| 1689897600000 | 10165.9 |
| 1690156800000 | 10150.01 |
| 1690243200000 | 10110.64 |
| 1690329600000 | 10121.45 |
| 1690416000000 | 10023.17 |
| 1690502400000 | 9932.08 |
| 1690761600000 | 9999.4 |
| 1690848000000 | 9970.16 |
| 1690934400000 | 9905.05 |
| 1691020800000 | 9977.51 |
| 1691107200000 | 9950.78 |
| 1691366400000 | 9907.76 |
| 1691452800000 | 9850.33 |
| 1691539200000 | 9913.79 |
| 1691625600000 | 9885.18 |
| 1691712000000 | 9853.28 |
| 1691971200000 | 9878.8799 |
| 1692057600000 | 9946.78 |
| 1692144000000 | 9976.94 |
| 1692230400000 | 9977.54 |
| 1692316800000 | 9914.9599 |
| 1692576000000 | 9954.2 |
| 1692662400000 | 10044.04 |
| 1692748800000 | 10046.3799 |
| 1692835200000 | 9996.92 |
| 1692921600000 | 9975.12 |
| 1693180800000 | 9997.74 |
| 1693267200000 | 10050.04 |
| 1693353600000 | 10102.65 |
| 1693440000000 | 10039.8799 |
| 1693526400000 | 10020.95 |
| 1693785600000 | 10042.18 |
| 1693872000000 | 10060 |
| 1693958400000 | 10067.84 |
| 1694044800000 | 10072.36 |
| 1694131200000 | 10038.51 |
| 1694390400000 | 10125.18 |
| 1694476800000 | 10051.05 |
| 1694563200000 | 10080.18 |
| 1694649600000 | 10005.85 |
| 1694736000000 | 9981.5 |
| 1694995200000 | 9834.5 |
| 1695081600000 | 9919.22 |
| 1695168000000 | 9943.33 |
| 1695254400000 | 9916.9 |
| 1695340800000 | 9979.5 |
| 1695600000000 | 9915.62 |
| 1695686400000 | 9709.33 |
| 1695772800000 | 9733.8799 |
| 1695859200000 | 9733.7 |
| 1695945600000 | 9705.4599 |
| 1696204800000 | 9599.17 |
| 1696291200000 | 9438.39 |
| 1696377600000 | 9286.26 |
| 1696464000000 | 9255.9599 |
| 1696550400000 | 9241.31 |
| 1696809600000 | 9360.99 |
| 1696896000000 | 9410.28 |
| 1696982400000 | 9374.75 |
| 1697068800000 | 9331.27 |
| 1697155200000 | 9286.14 |
| 1697414400000 | 9296.03 |
| 1697500800000 | 9356.95 |
| 1697587200000 | 9311.34 |
| 1697673600000 | 9182.87 |
| 1697760000000 | 9105.8799 |
| 1698019200000 | 8855.44 |
| 1698105600000 | 8988.77 |
| 1698192000000 | 8984.57 |
| 1698278400000 | 8823.1299 |
| 1698364800000 | 8851.04 |
| 1698624000000 | 8735.2 |
| 1698710400000 | 8733.37 |
| 1698796800000 | 8450.58 |
| 1698883200000 | 8603.81 |
| 1698969600000 | 8751.3799 |
| 1699228800000 | 8931.26 |
| 1699315200000 | 8845 |
| 1699401600000 | 8714.11 |
| 1699488000000 | 8722.51 |
| 1699574400000 | 8654.75 |
| 1699833600000 | 8730.18 |
| 1699920000000 | 8719.3799 |
| 1700006400000 | 8901.8 |
| 1700092800000 | 8900.37 |
| 1700179200000 | 8933.53 |
| 1700438400000 | 8989.27 |
| 1700524800000 | 9011.64 |
| 1700611200000 | 8772.93 |
| 1700697600000 | 8822.04 |
| 1700784000000 | 8799.92 |
| 1701043200000 | 8832.69 |
| 1701129600000 | 8949.29 |
| 1701216000000 | 9002.07 |
| 1701302400000 | 9032.5 |
| 1701388800000 | 8968.89 |
| 1701648000000 | 8988.42 |
| 1701734400000 | 8915.84 |
| 1701820800000 | 8916.7099 |
| 1701907200000 | 8828.67 |
| 1701993600000 | 8818.42 |
| 1702252800000 | 8648.93 |
| 1702339200000 | 8681.14 |
| 1702425600000 | 8596.08 |
| 1702512000000 | 8757.78 |
| 1702598400000 | 8748.83 |
| 1702857600000 | 8623.56 |
| 1702944000000 | 8719.23 |
| 1703030400000 | 8805.52 |
| 1703116800000 | 8793.77 |
| 1703203200000 | 8880.08 |
| 1703462400000 | 8880.08 |
| 1703548800000 | 8876.2 |
| 1703635200000 | 8945.03 |
| 1703721600000 | 9038.77 |
| 1703808000000 | 9006.98 |
| 1704153600000 | 9022.17 |
| 1704240000000 | 8941.86 |
| 1704326400000 | 9004.69 |
| 1704412800000 | 8956.11 |
| 1704672000000 | 8865.66 |
| 1704758400000 | 8773.9599 |
| 1704844800000 | 8777.1 |
| 1704931200000 | 8733.77 |
| 1705017600000 | 8745.61 |
| 1705276800000 | 8757.79 |
| 1705363200000 | 8729.83 |
| 1705449600000 | 8662.82 |
| 1705536000000 | 8706.86 |
| 1705622400000 | 8691.9 |
| 1705881600000 | 8650.9 |
| 1705968000000 | 8622.7099 |
| 1706054400000 | 8597.45 |
| 1706140800000 | 8518.55 |
| 1706227200000 | 8513.3 |
| 1706486400000 | 8548.14 |
| 1706572800000 | 8493.28 |
| 1706659200000 | 8566.32 |
| 1706745600000 | 8536.73 |
| 1706832000000 | 8619.31 |
| 1707091200000 | 8465.79 |
| 1707177600000 | 8474.44 |
| 1707264000000 | 8492.05 |
| 1707350400000 | 8495.6 |
| 1707436800000 | 8500.6 |
| 1707696000000 | 8561.45 |
| 1707782400000 | 8567.1299 |
| 1707868800000 | 8569.92 |
| 1707955200000 | 8692.01 |
| 1708041600000 | 8647.86 |
| 1708300800000 | 8551.55 |
| 1708387200000 | 8615.29 |
| 1708473600000 | 8607.5 |
| 1708560000000 | 8729.18 |
| 1708646400000 | 8701.24 |
| 1708905600000 | 8575.01 |
| 1708992000000 | 8572.83 |
| 1709078400000 | 8620.6 |
| 1709164800000 | 8641.61 |
| 1709251200000 | 8683.58 |
| 1709510400000 | 8652.78 |
| 1709596800000 | 8621.8799 |
| 1709683200000 | 8676.83 |
| 1709769600000 | 8757.72 |
| 1709856000000 | 8814.98 |
| 1710115200000 | 8818.89 |
| 1710201600000 | 8811.22 |
| 1710288000000 | 8853.6 |
| 1710374400000 | 8931.12 |
| 1710460800000 | 8842.11 |
| 1710720000000 | 8781.39 |
| 1710806400000 | 8776.5 |
| 1710892800000 | 8838.14 |
| 1710979200000 | 8903.09 |
| 1711065600000 | 8845.28 |
| 1711324800000 | 8875.95 |
| 1711411200000 | 8901.85 |
| 1711497600000 | 8829.9 |
| 1711584000000 | 8811.15 |
| 1711670400000 | 8811.15 |
| 1711929600000 | 8724.39 |
| 1712016000000 | 8802.58 |
| 1712102400000 | 8790.74 |
| 1712188800000 | 8925.43 |
| 1712275200000 | 8908.91 |
| 1712534400000 | 8907.07 |
| 1712620800000 | 8910.77 |
| 1712707200000 | 8916.55 |
| 1712793600000 | 8907 |
| 1712880000000 | 8904.66 |
| 1713139200000 | 8916.74 |
| 1713225600000 | 8682.52 |
| 1713312000000 | 8562.97 |
| 1713398400000 | 8564.56 |
| 1713484800000 | 8491.45 |
| 1713744000000 | 8524.98 |
| 1713830400000 | 8577.92 |
| 1713916800000 | 8559.6 |
| 1714003200000 | 8521.05 |
| 1714089600000 | 8324.98 |
| 1714348800000 | 8476.1299 |
| 1714435200000 | 8540.9599 |
| 1714521600000 | 8533.78 |
| 1714608000000 | 8455.47 |
| 1714694400000 | 8503.6299 |
| 1714953600000 | 8690.73 |
| 1715040000000 | 8637.28 |
| 1715126400000 | 8631.53 |
| 1715212800000 | 8623.37 |
| 1715299200000 | 8628.27 |
| 1715558400000 | 8563.61 |
| 1715644800000 | 8510.43 |
| 1715731200000 | 8534.25 |
| 1715817600000 | 8675.02 |
| 1715904000000 | 8681.25 |
| 1716163200000 | 8732.42 |
| 1716249600000 | 8628.95 |
| 1716336000000 | 8714.91 |
| 1716422400000 | 8708.8799 |
| 1716508800000 | 8709.44 |
| 1716768000000 | 8520.57 |
| 1716854400000 | 8590.33 |
| 1716940800000 | 8496.86 |
| 1717027200000 | 8427.03 |
| 1717113600000 | 8274.15 |
| 1717372800000 | 8453.4 |
| 1717459200000 | 8448.53 |
| 1717545600000 | 8262.07 |
| 1717632000000 | 8378.89 |
| 1717718400000 | 8470.4599 |
| 1717977600000 | 8353.26 |
| 1718064000000 | 8280.22 |
| 1718150400000 | 8196.04 |
| 1718236800000 | 8196.74 |
| 1718323200000 | 8043.35 |
| 1718582400000 | 8051.02 |
| 1718668800000 | 8053.75 |
| 1718755200000 | 8023.35 |
| 1718841600000 | 8044.19 |
| 1718928000000 | 8114.41 |
| 1719187200000 | 8124.19 |
| 1719273600000 | 8116.05 |
| 1719360000000 | 8133.71 |
| 1719446400000 | 8157.99 |
| 1719532800000 | 8262.4599 |
| 1719792000000 | 8314.45 |
| 1719878400000 | 8267.86 |
| 1719964800000 | 8355.72 |
| 1720051200000 | 8348.59 |
| 1720137600000 | 8407.37 |
| 1720396800000 | 8547.39 |
| 1720483200000 | 8537.83 |
| 1720569600000 | 8521.2 |
| 1720656000000 | 8560.1 |
| 1720742400000 | 8593.85 |
| 1721001600000 | 8529.73 |
| 1721088000000 | 8530.89 |
| 1721174400000 | 8594.12 |
| 1721260800000 | 8642.75 |
| 1721347200000 | 8600.32 |
| 1721606400000 | 8647.49 |
| 1721692800000 | 8628.02 |
| 1721779200000 | 8573.62 |
| 1721865600000 | 8539.03 |
| 1721952000000 | 8534.72 |
| 1722211200000 | 8536.77 |
| 1722297600000 | 8551.47 |
| 1722384000000 | 8618.19 |
| 1722470400000 | 8611.69 |
| 1722556800000 | 8569.84 |
| 1722816000000 | 8302.14 |
| 1722902400000 | 8429.35 |
| 1722988800000 | 8571.79 |
| 1723075200000 | 8591.64 |
| 1723161600000 | 8646.36 |
| 1723420800000 | 8705.65 |
| 1723507200000 | 8841.52 |
| 1723593600000 | 9008.04 |
| 1723680000000 | 8960.67 |
| 1723766400000 | 9012.17 |
| 1724025600000 | 9098.31 |
| 1724112000000 | 9243.39 |
| 1724198400000 | 9248 |
| 1724284800000 | 9125.5 |
| 1724371200000 | 9271.35 |
| 1724630400000 | 9386.58 |
| 1724716800000 | 9353.99 |
| 1724803200000 | 9407.04 |
| 1724889600000 | 9295.89 |
| 1724976000000 | 9260.69 |
| 1725235200000 | 9249.73 |
| 1725321600000 | 9203.15 |
| 1725408000000 | 9214.87 |
| 1725494400000 | 9331.73 |
| 1725580800000 | 9310.51 |
| 1725840000000 | 9278.69 |
| 1725926400000 | 9358.34 |
| 1726012800000 | 9400.04 |
| 1726099200000 | 9610.32 |
| 1726185600000 | 9500.87 |
| 1726444800000 | 9498.27 |
| 1726531200000 | 9645.22 |
| 1726617600000 | 9593.4599 |
| 1726704000000 | 9700.91 |
| 1726790400000 | 9726.77 |
| 1727049600000 | 9862.11 |
| 1727136000000 | 9911.99 |
| 1727222400000 | 10033.33 |
| 1727308800000 | 10183.1299 |
| 1727395200000 | 10245.9 |
| 1727654400000 | 10065.85 |
| 1727740800000 | 10199.06 |
| 1727827200000 | 10009.84 |
| 1727913600000 | 9866.85 |
| 1728000000000 | 9718.1 |
| 1728259200000 | 9652.34 |
| 1728345600000 | 9541.08 |
| 1728432000000 | 9504.1299 |
| 1728518400000 | 9473.87 |
| 1728604800000 | 9598.98 |
| 1728864000000 | 9731.92 |
| 1728950400000 | 9772.41 |
| 1729036800000 | 9844.65 |
| 1729123200000 | 9916.54 |
| 1729209600000 | 9893.6 |
| 1729468800000 | 9852.9599 |
| 1729555200000 | 9936.31 |
| 1729641600000 | 9968.08 |
| 1729728000000 | 9896.16 |
| 1729814400000 | 9696.43 |
| 1730073600000 | 9623.86 |
| 1730160000000 | 9586.18 |
| 1730246400000 | 9618.56 |
| 1730332800000 | 9559.99 |
| 1730419200000 | 9421.24 |
| 1730678400000 | 9364.15 |
| 1730764800000 | 9485.44 |
| 1730851200000 | 9279.39 |
| 1730937600000 | 9246.64 |
| 1731024000000 | 9239.85 |
| 1731283200000 | 9243.6 |
| 1731369600000 | 9334.83 |
| 1731456000000 | 9239.25 |
| 1731542400000 | 9065.55 |
| 1731628800000 | 8949.64 |
| 1731888000000 | 8938.44 |
| 1731974400000 | 9134.23 |
| 1732060800000 | 9079.04 |
| 1732147200000 | 9008.91 |
| 1732233600000 | 9164.4 |
| 1732492800000 | 9224.18 |
| 1732579200000 | 9042.4 |
| 1732665600000 | 9043.47 |
| 1732752000000 | 8711.45 |
| 1732838400000 | 8464.97 |
| 1733097600000 | 8775.74 |
| 1733184000000 | 8931.09 |
| 1733270400000 | 9090.34 |
| 1733356800000 | 9142.52 |
| 1733443200000 | 9185.5 |
| 1733702400000 | 9324.86 |
| 1733788800000 | 9471.42 |
| 1733875200000 | 9318.78 |
| 1733961600000 | 9217.26 |
| 1734048000000 | 9198.9 |
| 1734307200000 | 9065.92 |
| 1734393600000 | 8839.09 |
| 1734480000000 | 8729.07 |
| 1734566400000 | 8404.44 |
| 1734652800000 | 8449.35 |
| 1734912000000 | 8661.03 |
| 1734998400000 | 8511.7 |
| 1735084800000 | 8511.7 |
| 1735171200000 | 8511.68 |
| 1735257600000 | 8462.53 |
| 1735516800000 | 8688.36 |
| 1735603200000 | 8710.58 |
| 1735776000000 | 8684.29 |
| 1735862400000 | 8808.1 |
| 1736121600000 | 8753.2 |
| 1736208000000 | 8813.28 |
| 1736294400000 | 8734.9599 |
| 1736380800000 | 8622.74 |
| 1736467200000 | 8750.08 |
| 1736726400000 | 8644.95 |
| 1736812800000 | 8690.79 |
| 1736899200000 | 8734.5 |
| 1736985600000 | 8673.39 |
| 1737072000000 | 8746.24 |
| 1737331200000 | 8761.89 |
| 1737417600000 | 8735.08 |
| 1737504000000 | 8904.54 |
| 1737590400000 | 8903.51 |
| 1737676800000 | 8805.26 |
| 1737936000000 | 8804.29 |
| 1738022400000 | 8801.18 |
| 1738108800000 | 8797.39 |
| 1738195200000 | 8669.79 |
| 1738281600000 | 8718.85 |
| 1738540800000 | 8510.7 |
| 1738627200000 | 8725.98 |
| 1738713600000 | 8688.17 |
| 1738800000000 | 8592.69 |
| 1738886400000 | 8520.82 |
| 1739145600000 | 8349.09 |
| 1739232000000 | 8134.99 |
| 1739318400000 | 8274.75 |
| 1739404800000 | 8263.34 |
| 1739491200000 | 8320.68 |
| 1739750400000 | 8480.42 |
| 1739836800000 | 8397.82 |
| 1739923200000 | 8242.47 |
| 1740009600000 | 8256.93 |
| 1740096000000 | 8235.35 |
| 1740355200000 | 8174.07 |
| 1740441600000 | 7872.47 |
| 1740528000000 | 7766.52 |
| 1740614400000 | 7578.96 |
| 1740700800000 | 7282.1 |
| 1740960000000 | 7634.89 |
| 1741046400000 | 7434.63 |
| 1741132800000 | 7666.82 |
| 1741219200000 | 7766.93 |
| 1741305600000 | 7914.72 |
| 1741564800000 | 7714.69 |
| 1741651200000 | 7421.24 |
| 1741737600000 | 7502.91 |
| 1741824000000 | 7473.67 |
| 1741910400000 | 7415.23 |
| 1742169600000 | 7470.61 |
| 1742256000000 | 7311.61 |
| 1742342400000 | 7250.11 |
| 1742428800000 | 7236.23 |
| 1742515200000 | 7081.43 |
| 1742774400000 | 6879.58 |
| 1742860800000 | 6940.42 |
| 1742947200000 | 7181.37 |
| 1743033600000 | 7223.86 |
| 1743120000000 | 7227.66 |
| 1743379200000 | 7226.55 |
| 1743465600000 | 7219.3 |
| 1743552000000 | 7224.04 |
| 1743638400000 | 7225.38 |
| 1743724800000 | 7219.8 |
| 1743984000000 | 7228.73 |
| 1744070400000 | 6387.05 |
| 1744156800000 | 6245.21 |
| 1744243200000 | 6783.96 |
| 1744329600000 | 6892.03 |
| 1744588800000 | 7201.8 |
| 1744675200000 | 7175.86 |
| 1744761600000 | 7207.33 |
| 1744848000000 | 7266.92 |
| 1744934400000 | 7266.92 |
| 1745193600000 | 7308.83 |
| 1745280000000 | 7402.07 |
| 1745366400000 | 7425.11 |
| 1745452800000 | 7463.33 |
| 1745539200000 | 7640.97 |
| 1745798400000 | 7591.41 |
| 1745884800000 | 7789.01 |
| 1745971200000 | 7867.01 |
| 1746057600000 | 7866.42 |
| 1746144000000 | 7902.18 |
| 1746403200000 | 7990.69 |
| 1746489600000 | 8183.83 |
| 1746576000000 | 8219.4 |
| 1746662400000 | 8135.95 |
| 1746748800000 | 8142.11 |
| 1747008000000 | 8148.63 |
| 1747094400000 | 8140.62 |
| 1747180800000 | 8214.17 |
| 1747267200000 | 8197.06 |
| 1747353600000 | 8419.87 |
| 1747612800000 | 8512.4 |
| 1747699200000 | 8477.36 |
| 1747785600000 | 8573.09 |
| 1747872000000 | 8616.27 |
| 1747958400000 | 8685.56 |
| 1748217600000 | 8677.69 |
| 1748304000000 | 8653.54 |
| 1748390400000 | 8502.44 |
| 1748476800000 | 8507.47 |
| 1748563200000 | 8493.23 |
| 1748822400000 | 8525.75 |
| 1748908800000 | 8508.36 |
| 1748995200000 | 8665.02 |
| 1749081600000 | 8595.55 |
| 1749168000000 | 8592 |
| 1749427200000 | 8590.73 |
| 1749513600000 | 8688.7 |
| 1749600000000 | 8855.2099 |
| 1749686400000 | 8811.2099 |
| 1749772800000 | 8676.94 |
| 1750032000000 | 8636 |
| 1750118400000 | 8661.37 |
| 1750204800000 | 8558.09 |
| 1750291200000 | 8271.73 |
| 1750377600000 | 8112.29 |
| 1750636800000 | 7901.95 |
| 1750723200000 | 8028.74 |
| 1750809600000 | 8000.49 |
| 1750896000000 | 8101.22 |
| 1750982400000 | 8092.75 |
| 1751241600000 | 8225.37 |
| STOXX Indonesia Mid Cap | STOXX Emerging Markets Mid Cap | |
|---|---|---|
| 2018 | -28.523349675323 | -16.355216365994 |
| 2019 | 15.924934634106 | 13.631383264002 |
| 2020 | -7.2805393071765 | 13.587289165984 |
| 2021 | -4.5283413291356 | 4.5253016920061 |
| 2022 | 1.5000379893818 | -19.949550544608 |
| 2023 | -12.438231728598 | 18.730422136038 |
| 2024 | -3.278381768585 | 6.0617347236025 |
| 2025 | -10.989984910026 | 32.282737835284 |
Methodology
The STOXX Indonesia Mid Cap Index is a broad market cap weighted index designed to represent the performance of the Mid Cap companies from Indonesia covering approximately 15% of investable market capitalization. STOXX Indonesia Mid Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH1213342541 | SWIDMCP | .SWIDMCP | |
| Net Return EUR | CH1213342525 | SWIDMCR | .SWIDMCR | |
| Gross Return EUR | CH1213342533 | SWIDMCGR | .SWIDMCGR | |
| Price USD | CH1213342517 | SWIDMCL | .SWIDMCL | |
| Net Return USD | CH1213342491 | SWIDMCV | .SWIDMCV | |
| Gross Return USD | CH1213342509 | SWIDMCGV | .SWIDMCGV |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of September. 24, 2001 |
| History | Available from Sep. 24, 2001 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| GOTO GOJEK TOKOPEDIA | Technology | Indonesia | 11.610% |
| SUMBER ALFARIA TRIJAYA | Personal Care, Drug and Grocery Stores | Indonesia | 10.662% |
| Indofood Sukses Makmur Tbk PT | Food, Beverage and Tobacco | Indonesia | 7.683% |
| Kalbe Farma Tbk PT | Health Care | Indonesia | 6.477% |
| BUMI RESOURCES MINERALS | Basic Resources | Indonesia | 6.370% |
| ALAMTRI RESOURCES INDONESIA | Energy | Indonesia | 5.816% |
| MERDEKA COPPER GOLD | Basic Resources | Indonesia | 5.786% |
| ANEKA TAMBANG | Basic Resources | Indonesia | 5.515% |
| PETRINDO JAYA KREASI | Energy | Indonesia | 4.592% |
| ADARO ANDALAN INDONESIA | Energy | Indonesia | 4.274% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of June 30, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.